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 14 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 737 346 391 8,412 5,668 2,744 18
AAC AAC TECH (02018) 347 150 197 29,429 13,977 15,452 42
ACC ANHUI CONCH (00914) 980 596 384 32,876 16,767 16,109 32
AIA AIA (01299) 5,489 3,809 1,680 112,142 49,220 62,922 36
AIR AIR CHINA (00753) 345 150 195 29,789 13,694 16,095 50
AKS AKESO (09926) 137 73 64 11,358 6,804 4,554 59
ALB BABA (09988) 58,943 34,416 24,527 1,487,761 627,354 860,407 44
ALC ALUMINUM CORP OF CHINA (02600) 1,077 782 295 42,311 21,119 21,192 58
ALH ALI HEALTH (00241) 1,177 673 504 97,418 45,309 52,109 42
AMC CAM CSI300 (03188) 697 265 432 10,791 3,573 7,218 21
ANA ANTA SPORTS (02020) 8,081 4,501 3,580 155,946 77,757 78,189 30
BCM BANK OF COMM CO LTD (03328) 2,203 2,198 5 15,765 7,185 8,580 21
BEA BANK OF EAST ASIA (00023) 212 150 62 21,650 10,514 11,136 18
BIU BIDU (09888) 28,428 13,900 14,528 612,755 260,010 352,745 51
BLI BILIBILI (09626) 5,844 3,193 2,651 175,443 73,427 102,016 50
BOC BOC HK (HLDGS) LTD (02388) 2,616 1,497 1,119 52,507 23,999 28,508 23
BOM BEONE MEDICINES (06160) 681 323 358 19,431 7,681 11,750 40
BUD BUD APAC (01876) 384 157 227 22,744 8,458 14,286 23
BYA BYD (ADJ-A) (01211) 3 3 0 1,670 879 791 41
BYD BYD COMPANY (01211) 11,542 6,464 5,078 362,148 149,728 212,420 51
BYE BYD ELECTRONIC (00285) 960 393 567 29,202 14,464 14,738 43
CAT CATL (03750) 13,813 7,246 6,567 132,028 39,708 92,320 102
CCC CHINA COMM CONS (01800) 651 365 286 39,841 21,502 18,339 21
CCE CHINA COAL (01898) 694 132 562 40,509 16,650 23,859 38
CDA CHINA CINDA (01359) 20 0 20 2,961 1,983 978 43
CGN CGN POWER (01816) 71 23 48 11,511 5,509 6,002 34
CHQ CHINA HONGQIAO (01378) 610 133 477 22,189 14,216 7,973 49
CHT CHINA MOBILE LTD (00941) 3,863 1,543 2,320 207,568 102,165 105,403 13
CHU CHINA UNICOM LTD (00762) 550 140 410 55,461 26,726 28,735 22
CIT CITIC (00267) 2,128 1,428 700 24,665 13,048 11,617 22
CKH CKH HOLDINGS (00001) 1,398 582 816 47,182 27,301 19,881 25
CKP CK ASSET (01113) 247 118 129 12,674 5,982 6,692 22
CLI CHINA LIFE INSURANCE (02628) 13,809 5,793 8,016 239,023 108,655 130,368 40
CLP CLP HOLDINGS LTD (00002) 585 159 426 11,768 4,565 7,203 13
CMB CM BANK (03968) 3,874 1,957 1,917 151,358 56,697 94,661 21
CNC CNOOC LTD (00883) 15,197 7,532 7,665 369,057 190,310 178,747 38
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 175
COL CHINA OVERSEAS (00688) 1,397 711 686 30,596 16,129 14,467 33
COS COSCO SHIP HOLD (01919) 230 31 199 21,935 9,378 12,557 33
CPA CATHAY PACIFIC AIRWAYS (00293) 527 191 336 37,742 15,316 22,426 33
CPC CHINA PETROL & CHEM COR (00386) 6,829 1,596 5,233 200,342 89,231 111,111 28
CPI CPIC (02601) 11,017 2,127 8,890 81,851 33,471 48,380 34
CRC CHINA RAIL CONS (01186) 44 44 0 33,864 26,047 7,817 19
CRG CHINA RAILWAY (00390) 30 10 20 34,063 15,922 18,141 31
CRL CHINA RES LAND (01109) 7,041 5,486 1,555 57,103 32,344 24,759 32
CRP CHINA RES POWER (00836) 437 285 152 22,252 11,049 11,203 20
CSA CSOP A50 ETF (02822) 229 107 122 4,332 2,312 2,020 19
CSE CHINA SHENHUA (01088) 2,258 1,268 990 60,580 30,720 29,860 30
CSP CSPC PHARMA (01093) 1,114 674 440 79,337 39,857 39,480 54
CTB CITIC BANK (00998) 109 109 0 23,635 13,449 10,186 22
CTC CHINA TELECOM CORP LTD (00728) 1,247 183 1,064 49,882 21,978 27,904 21
CTS CITIC SEC (06030) 543 277 266 36,384 17,504 18,880 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 93
GAC GAC GROUP (02238) 59 56 3 6,019 2,380 3,639 39
GAH GEELY AUTO (00175) 2,174 1,181 993 56,094 25,488 30,606 49
GHL XINYI GLASS (00868) 60 21 39 7,150 3,511 3,639 36
GLI GANFENG LITHIUM (01772) 2,826 1,266 1,560 98,676 60,205 38,471 71
GLX GALAXY ENT (00027) 1,624 735 889 40,720 18,481 22,239 28
GWM GWMOTOR (02333) 1,339 605 734 73,526 32,646 40,880 42
HCF HSCEI ETF (02828) 728 131 597 21,562 7,957 13,605 21
HDO HAIDILAO (06862) 499 190 309 27,525 14,037 13,488 37
HEH POWER ASSETS (00006) 323 87 236 8,974 4,643 4,331 21
HES HAIER SMART HOME (06690) 138 92 46 12,331 6,514 5,817 30
HEX HK EXCHANGES & CLEARING (00388) 20,250 11,169 9,081 411,438 202,184 209,254 24
HGN HENGAN INT'L (01044) 160 90 70 7,529 4,174 3,355 22
HKB HSBC HOLDINGS PLC (00005) 14,737 6,936 7,801 385,581 161,923 223,658 33
HKG HONG KONG & CHINA GAS (00003) 1,267 1,121 146 26,649 10,943 15,706 15
HLD HENDERSON LAND DEV LTD (00012) 356 198 158 19,909 11,416 8,493 25
HNP HUANENG POWER INT INC (00902) 996 275 721 52,465 30,532 21,933 38
HOS HUA HONG SEMI (01347) 665 405 260 13,700 6,304 7,396 59
HRB HORIZON ROBOTICS (09660) 6,653 3,257 3,396 37,060 18,244 18,816 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 30
INB INNOVENT BIO (01801) 1,412 682 730 22,602 9,986 12,616 44
JDC JD (09618) 12,699 7,483 5,216 322,462 125,365 197,097 43
JDH JD HEALTH (06618) 1,668 462 1,206 19,572 9,923 9,649 47
JXC JIANGXI COPPER (00358) 687 244 443 27,542 13,581 13,961 53
KDS KINGDEE INT'L (00268) 2,197 1,277 920 31,350 16,307 15,043 60
KLE KUNLUN ENERGY (00135) 135 30 105 6,595 2,383 4,212 23
KSO KINGSOFT (03888) 2,396 1,189 1,207 25,012 14,054 10,958 46
KST KUAISHOU (01024) 16,894 8,771 8,123 401,464 196,043 205,421 49
LAO LAOPU GOLD (06181) 1,432 732 700 40,134 13,503 26,631 52
LAU LI AUTO (02015) 4,340 2,185 2,155 210,886 93,592 117,294 44
LEN LENOVO GROUP (00992) 8,275 5,827 2,448 188,466 105,386 83,080 37
LNI LI NING (02331) 959 516 443 89,508 48,047 41,461 40
LNK LINK REIT (00823) 1,091 407 684 44,209 24,174 20,035 19
MDG MIDEA GROUP (00300) 322 148 174 18,536 7,903 10,633 25
MEN MENGNIU DAIRY (02319) 557 396 161 37,844 17,719 20,125 37
MET MEITUAN DIANPING (03690) 48,438 34,719 13,719 1,162,741 583,896 578,845 44
MGM MGM CHINA (02282) 532 426 106 26,982 20,960 6,022 32
MIU XIAOMI (01810) 47,829 29,661 18,168 1,024,491 539,247 485,244 45
MOL CMOC (03993) 250 142 108 8,070 4,459 3,611 54
MSB MINSHENG BANK (01988) 165 163 2 6,634 3,762 2,872 27
MTR MTR CORPORATION LTD (00066) 582 93 489 27,325 12,158 15,167 20
NBM CNBM (03323) 5,109 3,048 2,061 23,283 11,404 11,879 59
NCL NCI (01336) 560 288 272 17,856 8,795 9,061 40
NFU NONGFU SPRING (09633) 733 354 379 13,971 6,566 7,405 30
NTE NTES (09999) 998 481 517 33,194 14,448 18,746 32
NWD NEW WORLD DEV CO LTD (00017) 1,221 369 852 48,296 16,113 32,183 57
ORT NEW ORIENTAL (09901) 30 15 15 10,296 5,007 5,289 51
PAI PING AN INSURANCE LTD (02318) 14,184 7,308 6,876 804,040 379,570 424,470 33
PEC PETROCHINA CO LTD (00857) 2,961 1,763 1,198 382,710 197,478 185,232 32
PEN XPENG (09868) 3,300 1,697 1,603 255,069 100,359 154,710 54
PHT PA GOODDOCTOR (01833) 425 185 240 17,664 10,867 6,797 49
PIC PICC P&C (02328) 448 69 379 14,013 6,254 7,759 28
PIN PICC GROUP (01339) 60 10 50 8,914 4,706 4,208 34
POP POP MART (09992) 97,296 24,971 72,325 659,821 219,819 440,002 51
SAN SANDS CHINA LTD (01928) 5,164 2,010 3,154 111,886 50,361 61,525 33
SBO SBP GROUP (01177) 230 153 77 16,597 8,482 8,115 39
SET SENSETIME (00020) 127 71 56 15,998 11,210 4,788 48
SHK SUN HUNG KAI PPT LTD (00016) 411 208 203 21,607 10,524 11,083 33
SHL XINYI SOLAR (00968) 465 206 259 38,994 13,831 25,163 47
SHZ SHENZHOU INTL (02313) 1,094 446 648 22,516 11,751 10,765 31
SMC SMIC (00981) 1,908 1,358 550 79,386 42,530 36,856 50
SNO SUNNY OPT (02382) 2,018 887 1,131 60,009 24,470 35,539 39
SNP SINOPHARM (01099) 144 55 89 12,144 5,573 6,571 30
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 134 83 51 4,625 2,547 2,078 23
TCH TENCENT HOLDINGS LTD (00700) 116,846 69,422 47,424 1,846,917 1,049,811 797,106 34
TIC TECHTRONIC IND (00669) 475 265 210 22,934 14,795 8,139 35
TRF TRACKER FUND OF HK (02800) 1,126 595 531 49,604 24,000 25,604 19
TRP TRIP.COM (09961) 1,868 1,031 837 108,674 41,300 67,374 30
VNK CHINA VANKE (02202) 852 432 420 64,403 16,658 47,745 43
WEB WB ( NIL) 0 0 0 0 0 0 48
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 95 34 61 5,311 2,479 2,832 35
WHL THE WHARF (HLDGS) LTD (00004) 5 1 4 1,559 995 564 33
WWC WANT WANT CHINA (00151) 134 91 43 3,152 1,356 1,796 28
WXA WUXI APPTEC (02359) 825 643 182 15,871 6,389 9,482 51
WXB WUXI BIO (02269) 3,966 2,193 1,773 134,012 70,920 63,092 47
XAB ABC ($0.001) (01288) 835 367 468 29,991 13,302 16,689 22
XBC BANK OF CHINA ($0.001) (03988) 39,852 32,457 7,395 630,860 308,208 322,652 19
XCC CCB ($0.001) (00939) 22,308 9,103 13,205 509,413 183,507 325,906 18
XIC ICBC ($0.001) (01398) 7,282 4,519 2,763 445,266 206,995 238,271 21
XPB PSBC ($0.001) (01658) 127 86 41 7,858 3,727 4,131 18
XTW CHINA TOWER ($0.001) (00788) 165 88 77 43,180 27,658 15,522 23
YZC YANKUANG ENERGY (01171) 847 533 314 53,366 22,537 30,829 49
ZAO ZA ONLINE (06060) 739 467 272 12,729 8,337 4,392 53
ZJG ZIJIN GOLD INTL (02259) 657 447 210 34,436 17,984 16,452 57
ZJM ZIJIN MINING GROUP (02899) 4,190 2,648 1,542 144,981 49,838 95,143 48
ZSH ZHONGSHENG HLDG (00881) 204 196 8 19,073 9,755 9,318 47
TOTAL 771,577 409,310 362,267 17,379,231 8,174,563 9,204,668
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 29APR26 145.00 21,772 1.29 52 2.11 1.14 27,196 -1.89 -59.43
P POP 29APR26 155.00 12,818 3.72 50 5.99 3.17 20,900 -4.28 -53.50
C XBC 29APR26 5.00 11,269 0.147 18 0.156 0.128 11,735 +0.031 +26.724
P XCC 28MAY26 8.00 10,254 0.054 19 0.078 0.055 13,582 -0.024 -30.769
C XBC 29APR26 5.25 9,443 0.032 19 0.035 0.025 14,059 +0.009 +39.130
C MET 28MAY26 110.00 8,008 0.17 39 0.46 0.46 10,361 -0.13 -43.33
C TCH 17APR26 510.00 7,720 1.45 37 2.39 0.90 5,798 0.00 0.00
P POP 29APR26 142.50 6,912 0.91 52 1.60 0.89 6,918 -1.41 -60.78
P CPI 29JUN26 30.00 6,526 0.99 37 1.12 0.99 8,297 -0.23 -18.85
P TCH 17APR26 480.00 5,993 1.88 36 3.60 1.50 1,546 -1.40 -42.68
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 29APR26 87.50 0 0.11 22 0.00 0.00 2,099 +0.10 +1,000.00
C CHT 24APR26 87.50 0 0.10 27 0.00 0.00 0 +0.09 +900.00
C TCH 29SEP26 910.00 0 0.09 31 0.00 0.00 171 +0.08 +800.00
C CHT 24APR26 90.00 0 0.08 34 0.00 0.00 0 +0.07 +700.00
C CHT 29APR26 90.00 30 0.08 27 0.03 0.03 1,016 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29APR26 660.00 31 0.01 44 0.15 0.10 2,457 -0.12 -92.31
C TCH 29APR26 670.00 0 0.01 47 0.00 0.00 1,704 -0.10 -90.91
P BIU 17APR26 100.00 15 0.02 51 0.06 0.06 316 -0.19 -90.48
C TCH 29APR26 680.00 0 0.01 49 0.00 0.00 3,120 -0.08 -88.89
C TCH 29APR26 690.00 0 0.01 51 0.00 0.00 4,853 -0.07 -87.50
* 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$ 16.93
29APR26 9.75 C 0.00 0.00 0.00 7.19 +0.21 87 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.94 +0.21 79 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.44 +0.21 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.94 +0.21 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.44 +0.21 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.94 +0.21 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.44 +0.21 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.94 +0.21 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.44 +0.21 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 +0.20 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.44 +0.20 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.94 +0.20 0 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.45 +0.21 21 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.96 +0.18 17 0 15 0
29APR26 16.50 C 0.48 0.52 0.48 0.55 +0.14 20 139 1,283 -48
29APR26 17.00 C 0.19 0.26 0.19 0.23 +0.06 18 65 291 -65
29APR26 17.50 C 0.07 0.09 0.07 0.07 +0.02 18 41 1,703 +20
29APR26 18.00 C 0.02 0.02 0.02 0.02 0.00 19 20 116 +20
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 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 7.21 +0.21 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.99 +0.24 77 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.46 +0.21 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.96 +0.23 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.46 +0.21 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.96 +0.23 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.47 +0.24 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.94 +0.21 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.47 +0.21 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.98 +0.20 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.50 +0.19 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.05 +0.16 16 0 3 0
28MAY26 16.50 C 0.62 0.62 0.62 0.69 +0.14 17 16 29 -16
28MAY26 17.00 C 0.36 0.36 0.33 0.39 +0.09 17 20 43 -20
28MAY26 17.50 C 0.18 0.21 0.18 0.20 +0.05 17 7 80 +7
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.97 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.73 +0.26 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.48 +0.21 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.23 +0.23 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.99 +0.24 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.48 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.96 +0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.46 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.96 +0.22 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.47 +0.23 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.51 +0.21 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.03 +0.20 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 +0.18 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 +0.17 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 +0.17 17 0 241 0
29JUN26 17.00 C 0.48 0.48 0.48 0.52 +0.11 16 7 162 -7
29JUN26 17.50 C 0.00 0.00 0.00 0.31 +0.07 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.04 16 0 25 0
29JUN26 18.50 C 0.09 0.09 0.09 0.09 +0.02 16 6 145 +4
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.99 +0.24 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.48 +0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.46 +0.21 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.96 +0.21 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.96 +0.22 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.98 +0.15 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.55 +0.20 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.08 +0.18 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.64 +0.16 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.24 +0.14 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.93 +0.17 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.63 +0.11 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.42 +0.08 16 0 0 0
30JUL26 18.00 C 0.25 0.25 0.25 0.26 +0.04 16 10 10 +10
30JUL26 18.50 C 0.16 0.16 0.16 0.16 +0.03 16 2 5 +2
30JUL26 19.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 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 24 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 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.29 +0.29 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.99 +0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.48 +0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.48 +0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.98 +0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.51 +0.19 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 +0.18 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.20 +0.17 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.15 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 +0.15 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.15 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.08 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.06 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 6 0
29SEP26 19.50 C 0.16 0.16 0.16 0.14 +0.02 17 10 15 +1
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 7 0
29SEP26 22.00 C 0.04 0.04 0.04 0.02 +0.01 18 2 8 +2
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 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 +0.28 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.04 +0.28 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.55 +0.28 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 +0.28 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.08 +0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 +0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 +0.27 17 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 +0.26 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 +0.19 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 +0.18 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 +0.17 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 +0.15 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 +0.14 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 +0.14 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 +0.12 17 0 15 0
30DEC26 17.50 C 0.78 0.78 0.78 0.78 +0.09 17 1 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 +0.06 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.05 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.04 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 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 19 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 7.29 +0.28 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.04 +0.28 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.55 +0.28 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 +0.28 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 +0.27 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.60 +0.24 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.13 +0.26 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.66 +0.25 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 +0.19 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.77 +0.17 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.37 +0.16 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 +0.14 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 +0.12 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.14 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.11 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 +0.09 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 +0.07 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 +0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.04 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 346 5,668 -90
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29APR26 15.00 P 0.01 0.01 0.01 0.01 0.00 31 4 190 +4
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
29APR26 16.00 P 0.04 0.04 0.04 0.02 -0.03 19 16 147 0
29APR26 16.50 P 0.12 0.12 0.08 0.09 -0.08 18 157 194 +64
29APR26 17.00 P 0.30 0.35 0.25 0.27 -0.16 17 25 60 +23
29APR26 17.50 P 0.00 0.00 0.00 0.62 -0.20 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.07 -0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.57 -0.21 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.07 -0.21 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.57 -0.21 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.10 -0.21 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.09 -0.22 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.10 -0.21 72 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.10 -0.22 82 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.10 -0.21 91 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.09 -0.22 95 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.09 -0.22 103 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 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 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 58 0
28MAY26 16.00 P 0.08 0.08 0.08 0.08 -0.05 16 66 81 +16
28MAY26 16.50 P 0.22 0.23 0.22 0.19 -0.11 16 7 33 +2
28MAY26 17.00 P 0.45 0.45 0.45 0.40 -0.15 16 1 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.70 -0.19 15 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.12 -0.19 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.58 -0.20 17 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.07 -0.21 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.57 -0.21 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.10 -0.21 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.10 -0.21 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.10 -0.21 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.10 -0.22 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.10 -0.21 56 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.10 -0.21 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 248 0
29JUN26 15.50 P 0.09 0.09 0.09 0.07 -0.03 16 3 59 0
29JUN26 16.00 P 0.18 0.18 0.17 0.15 -0.06 16 6 102 +6
29JUN26 16.50 P 0.32 0.32 0.31 0.29 -0.10 16 96 170 +80
29JUN26 17.00 P 0.00 0.00 0.00 0.50 -0.15 16 0 38 0
29JUN26 17.50 P 0.00 0.00 0.00 0.79 -0.17 15 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.17 -0.18 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.60 -0.20 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.07 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.57 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.10 -0.21 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.10 -0.21 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.10 -0.21 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 -0.22 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.10 -0.21 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.10 -0.21 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.10 -0.21 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 -0.04 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.21 -0.07 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.37 -0.11 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.58 -0.15 16 0 2 0
30JUL26 17.50 P 0.00 0.00 0.00 0.87 -0.16 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.23 -0.17 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.64 -0.19 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.09 -0.20 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.57 -0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.10 -0.21 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.10 -0.21 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.10 -0.21 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.10 -0.22 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.10 -0.21 40 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.10 -0.21 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.06 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.08 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 -0.10 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.14 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 -0.12 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.34 -0.17 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.72 -0.18 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.14 -0.19 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.59 -0.20 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 -0.20 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.10 -0.21 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 -0.21 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.10 -0.22 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 -0.21 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.10 -0.21 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.10 -0.21 40 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 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.04 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.06 17 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.08 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.10 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.12 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 -0.15 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.13 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 -0.16 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 -0.17 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.45 -0.18 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 -0.27 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.40 -0.19 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.26 -0.25 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.27 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.15 -0.26 19 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.11 -0.24 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.10 -0.22 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.10 -0.21 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.03 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.05 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.06 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.08 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.10 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.12 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 -0.15 17 0 0 0
30MAR27 17.50 P 1.51 1.51 1.51 1.48 -0.13 17 10 10 +10
30MAR27 18.00 P 0.00 0.00 0.00 1.86 -0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.16 -0.16 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.54 -0.17 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 -0.20 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.42 -0.22 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.30 -0.24 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.22 -0.25 18 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.17 -0.25 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.12 -0.26 17 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.10 -0.25 18 0 0 0
TOTAL PUT 391 2,744 +205
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$ 36.64
29APR26 23.00 C 0.00 0.00 0.00 13.66 +0.58 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.66 +0.58 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.66 +0.57 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.67 +0.58 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.67 +0.58 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.67 +0.58 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.67 +0.57 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.68 +0.56 43 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.70 +0.54 42 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.74 +0.50 42 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 3.82 +0.44 41 0 338 0
29APR26 34.00 C 0.00 0.00 0.00 2.98 +0.30 41 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 2.16 +0.17 39 0 374 0
29APR26 36.00 C 0.00 0.00 0.00 1.55 +0.13 40 0 422 0
29APR26 37.00 C 0.00 0.00 0.00 1.06 +0.10 40 0 272 0
29APR26 38.00 C 0.64 0.71 0.63 0.69 +0.07 41 15 277 +5
29APR26 39.00 C 0.45 0.45 0.40 0.43 +0.03 41 34 368 0
29APR26 40.00 C 0.28 0.28 0.25 0.25 0.00 41 13 326 +5
29APR26 41.00 C 0.17 0.17 0.17 0.15 +0.01 42 10 210 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 0.00 42 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.70 +0.42 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.71 +0.59 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.67 +0.53 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.72 +0.50 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.67 +0.52 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.73 +0.59 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.75 +0.52 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.72 +0.34 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.88 +0.35 36 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.15 +0.42 41 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 4.37 +0.38 41 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.65 +0.25 41 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.93 +0.15 40 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 2.37 +0.13 40 0 223 0
28MAY26 37.00 C 1.82 1.82 1.82 1.90 +0.12 40 2 220 0
28MAY26 38.00 C 1.45 1.55 1.45 1.50 +0.10 40 15 169 0
28MAY26 39.00 C 0.00 0.00 0.00 1.17 +0.08 41 0 142 0
28MAY26 40.00 C 0.00 0.00 0.00 0.89 +0.05 41 0 243 0
28MAY26 41.00 C 0.70 0.70 0.70 0.67 +0.02 41 10 262 0
28MAY26 42.00 C 0.53 0.53 0.53 0.50 0.00 41 4 171 0
28MAY26 43.00 C 0.36 0.43 0.36 0.39 +0.03 42 29 141 +26
28MAY26 44.00 C 0.31 0.31 0.31 0.29 +0.02 42 14 110 +14
28MAY26 45.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 137 0
28MAY26 46.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 0.00 41 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 13.71 +0.43 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.71 +0.54 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.73 +0.51 42 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.75 +0.48 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.69 +0.34 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.87 +0.43 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.89 +0.31 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.99 +0.24 38 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.18 +0.21 39 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.50 +0.38 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.79 +0.35 42 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.15 +0.19 42 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.49 +0.15 41 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.96 +0.12 41 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 2.50 +0.10 41 0 192 0
29JUN26 38.00 C 0.00 0.00 0.00 2.10 +0.08 41 0 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.75 +0.06 41 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.46 +0.05 41 0 141 0
29JUN26 41.00 C 0.00 0.00 0.00 1.21 +0.04 41 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 0.99 +0.03 41 0 27 0
29JUN26 43.00 C 0.84 0.84 0.84 0.84 +0.04 42 1 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.69 +0.04 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.56 +0.03 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 30 0
29JUN26 50.00 C 0.22 0.22 0.22 0.18 +0.01 42 1 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 0.00 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.78 +0.55 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.83 +0.52 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.91 +0.52 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.02 +0.51 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.98 +0.31 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.13 +0.27 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.30 +0.21 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.55 +0.19 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.85 +0.23 41 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.19 +0.23 41 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.68 +0.17 43 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 4.06 +0.14 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.56 +0.13 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.11 +0.11 42 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 2.70 +0.09 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.34 +0.08 42 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.02 +0.06 42 0 1 0
30JUL26 41.00 C 0.00 0.00 0.00 1.74 +0.05 42 0 32 0
30JUL26 42.00 C 0.00 0.00 0.00 1.50 +0.04 42 0 16 0
30JUL26 43.00 C 0.00 0.00 0.00 1.27 +0.01 42 0 2 0
30JUL26 44.00 C 1.15 1.15 1.15 1.12 +0.03 43 1 2 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.97 +0.05 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.90 +0.50 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.02 +0.50 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.15 +0.48 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 +0.30 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.33 +0.29 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.54 +0.27 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.79 +0.32 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.06 +0.23 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.44 +0.26 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.68 +0.11 43 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.12 +0.15 43 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.44 +0.10 42 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.03 +0.13 43 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.57 +0.14 43 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.11 +0.11 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.70 +0.10 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.33 +0.09 43 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 3.00 +0.03 43 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.69 0.00 43 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.42 +0.02 43 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.19 +0.04 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.97 +0.05 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.76 +0.03 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.55 +0.01 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.36 -0.02 43 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 +0.02 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.09 0.00 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 0.98 +0.01 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 0.00 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 +0.01 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.01 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 0.00 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 0.00 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 44 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 14.41 +0.47 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.54 +0.42 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.75 +0.42 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.01 +0.44 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.25 +0.42 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.37 +0.24 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.84 +0.39 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.09 +0.29 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.54 +0.35 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.77 +0.24 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.29 +0.27 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.75 +0.25 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 +0.21 43 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.73 +0.14 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.28 +0.12 43 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.88 +0.12 43 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.50 +0.11 43 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 4.15 +0.10 43 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 +0.09 43 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.52 +0.06 43 0 43 0
30DEC26 43.00 C 0.00 0.00 0.00 3.25 +0.06 43 0 5 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 +0.07 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.68 +0.05 43 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.47 +0.04 43 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 +0.05 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.09 +0.05 43 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 +0.02 43 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 14.87 +0.43 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.09 +0.43 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.36 +0.42 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.63 +0.40 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.93 +0.39 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.18 +0.31 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.58 +0.34 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.97 +0.34 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.37 +0.32 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.60 +0.19 43 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.26 +0.29 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.75 +0.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.13 +0.30 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 +0.27 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.26 +0.18 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.89 +0.21 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.51 +0.19 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.13 +0.16 44 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.80 +0.14 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.49 +0.13 44 0 0 0
30MAR27 43.00 C 4.17 4.17 4.17 4.17 +0.05 43 1 4 +1
30MAR27 44.00 C 0.00 0.00 0.00 3.90 +0.06 43 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.74 +0.13 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.37 +0.01 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.15 +0.01 43 0 7 0
TOTAL CALL 150 13,977 +52
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 308 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.08 42 0 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.16 -0.13 42 0 556 0
29APR26 34.00 P 0.42 0.42 0.36 0.32 -0.21 42 69 843 +22
29APR26 35.00 P 0.76 0.76 0.60 0.57 -0.27 42 20 579 +5
29APR26 36.00 P 0.97 0.97 0.97 0.95 -0.30 42 3 644 +3
29APR26 37.00 P 0.00 0.00 0.00 1.46 -0.34 43 0 202 0
29APR26 38.00 P 2.12 2.12 2.12 2.10 -0.37 44 2 145 0
29APR26 39.00 P 0.00 0.00 0.00 2.77 -0.53 41 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 3.59 -0.56 41 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 4.48 -0.57 42 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.41 -0.65 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.38 -0.58 42 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 7.50 -0.50 62 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.56 -0.47 73 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.52 -0.51 75 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.53 -0.50 81 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.55 -0.48 88 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.55 -0.48 93 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
28MAY26 25.00 P 0.05 0.05 0.05 0.01 -0.01 43 7 64 +7
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.12 -0.07 41 0 189 0
28MAY26 30.00 P 0.38 0.38 0.38 0.21 -0.10 42 15 187 0
28MAY26 31.00 P 0.00 0.00 0.00 0.34 -0.14 42 0 225 0
28MAY26 32.00 P 0.00 0.00 0.00 0.53 -0.18 42 0 283 0
28MAY26 33.00 P 0.00 0.00 0.00 0.77 -0.24 42 0 315 0
28MAY26 34.00 P 1.11 1.11 1.11 1.09 -0.28 42 30 300 0
28MAY26 35.00 P 0.00 0.00 0.00 1.49 -0.28 42 0 214 0
28MAY26 36.00 P 0.00 0.00 0.00 1.96 -0.29 42 0 170 0
28MAY26 37.00 P 0.00 0.00 0.00 2.52 -0.29 43 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 3.14 -0.31 43 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 3.73 -0.47 41 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.46 -0.50 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.40 -0.37 45 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.26 -0.37 46 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.07 -0.54 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.97 -0.62 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.95 -0.58 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.77 -0.71 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.75 -0.60 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.63 -0.69 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 -0.08 42 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.11 42 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 0.53 -0.15 42 0 139 0
29JUN26 31.00 P 0.00 0.00 0.00 0.74 -0.18 42 0 173 0
29JUN26 32.00 P 0.00 0.00 0.00 1.00 -0.22 42 0 340 0
29JUN26 33.00 P 1.37 1.37 1.37 1.32 -0.24 42 15 681 0
29JUN26 34.00 P 1.72 1.72 1.72 1.70 -0.24 43 15 321 +15
29JUN26 35.00 P 2.16 2.16 2.16 2.13 -0.25 43 1 326 0
29JUN26 36.00 P 2.57 2.57 2.57 2.63 -0.25 43 15 1,160 +15
29JUN26 37.00 P 0.00 0.00 0.00 3.17 -0.27 43 0 149 0
29JUN26 38.00 P 3.63 3.63 3.63 3.78 -0.29 43 1 200 +1
29JUN26 39.00 P 0.00 0.00 0.00 4.34 -0.45 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.19 -0.31 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.95 -0.31 45 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 6.75 -0.31 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.57 -0.34 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.42 -0.35 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.30 -0.35 47 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.19 -0.36 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.93 -0.55 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.97 -0.43 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.88 -0.46 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.83 -0.47 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.19 -0.56 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.81 -0.38 57 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.26 -0.41 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.60 -0.55 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.23 -0.41 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.72 -0.41 70 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.24 -0.38 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.73 -0.39 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.14 -0.47 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.23 -0.08 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 -0.09 43 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.48 -0.11 43 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.65 -0.15 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.87 -0.18 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.14 -0.19 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.45 -0.22 43 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.80 -0.22 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.22 -0.22 43 0 1 0
30JUL26 35.00 P 0.00 0.00 0.00 2.66 -0.23 43 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 3.16 -0.25 43 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.70 -0.27 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.29 -0.28 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.95 -0.29 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.68 -0.38 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.41 -0.32 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.17 -0.32 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.81 -0.53 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.84 -0.27 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.47 -0.49 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.08 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.09 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.11 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.15 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 -0.18 43 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 -0.19 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 -0.22 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.84 -0.24 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.20 -0.26 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 -0.24 44 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 3.06 -0.23 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.53 -0.25 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.04 -0.24 44 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 4.58 -0.26 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 5.18 -0.26 44 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 5.79 -0.30 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.46 -0.30 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 -0.25 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 -0.29 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.54 -0.52 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.39 -0.36 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.21 -0.34 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.05 -0.30 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.94 -0.27 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.56 -0.50 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.41 -0.52 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.28 -0.53 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.67 -0.41 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.86 -0.56 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.26 -0.55 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.66 -0.58 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.23 -0.46 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.72 -0.44 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.24 -0.40 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.73 -0.42 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.08 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.09 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.11 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.12 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 -0.15 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.16 44 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.20 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.27 -0.20 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 -0.21 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 3.04 -0.21 44 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.46 -0.23 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 -0.20 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.40 -0.21 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.92 -0.24 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.49 -0.23 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 6.05 -0.27 43 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.68 -0.27 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 -0.26 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.97 -0.42 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.62 -0.41 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.34 -0.42 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.09 -0.49 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.85 -0.41 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.61 -0.43 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.41 -0.44 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.22 -0.45 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.10 -0.39 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 -0.09 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.04 -0.12 44 0 3 0
30MAR27 25.00 P 1.38 1.38 1.38 1.28 -0.12 44 3 50 +3
30MAR27 26.00 P 0.00 0.00 0.00 1.53 -0.16 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.83 -0.16 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.13 -0.20 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.51 -0.19 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 -0.21 44 0 49 0
30MAR27 31.00 P 3.30 3.30 3.30 3.29 -0.17 44 1 18 +1
30MAR27 32.00 P 0.00 0.00 0.00 3.68 -0.25 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.13 -0.27 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.61 -0.29 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.08 -0.34 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.60 -0.28 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.16 -0.29 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 6.76 -0.30 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.38 -0.31 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.03 -0.29 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.64 -0.36 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.32 -0.38 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.04 -0.37 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.75 -0.39 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.50 -0.39 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.25 -0.41 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.03 -0.40 43 0 0 0
TOTAL PUT 197 15,452 +72
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$ 20.90
29APR26 16.00 C 0.00 0.00 0.00 4.94 -0.04 67 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.43 -0.05 56 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.02 +0.04 73 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.42 -0.06 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.92 -0.07 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.43 -0.07 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.96 -0.08 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.52 -0.08 32 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.14 -0.07 34 0 135 0
29APR26 21.00 C 0.45 0.49 0.45 0.51 -0.07 32 55 301 0
29APR26 22.00 C 0.19 0.21 0.16 0.18 -0.05 32 135 632 +24
29APR26 23.00 C 0.07 0.07 0.06 0.05 -0.02 32 110 3,486 -80
29APR26 24.00 C 0.03 0.03 0.03 0.02 0.00 36 163 406 +126
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.02 -0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.45 -0.12 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.04 -0.07 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.60 -0.07 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.19 -0.07 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.81 -0.08 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.47 -0.07 32 0 82 0
28MAY26 21.00 C 0.00 0.00 0.00 0.93 -0.02 32 0 207 0
28MAY26 22.00 C 0.44 0.44 0.44 0.51 -0.06 31 2 1,104 0
28MAY26 23.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 543 0
28MAY26 24.00 C 0.13 0.13 0.13 0.14 -0.02 32 10 850 -10
28MAY26 25.00 C 0.08 0.08 0.08 0.07 -0.02 32 8 551 -8
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 0.00 35 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.51 0.00 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.95 -0.06 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.45 -0.07 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.04 +0.02 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.43 -0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.02 -0.02 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.04 -0.12 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.60 -0.13 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.26 -0.08 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.92 -0.08 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.61 -0.06 33 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 1.06 -0.06 33 0 47 0
29JUN26 22.00 C 0.63 0.71 0.63 0.67 -0.05 32 5 460 +3
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 331 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 1,271 0
29JUN26 25.00 C 0.15 0.15 0.15 0.13 -0.03 32 10 1,397 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.04 +0.02 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.59 +0.05 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.10 +0.06 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.50 -0.15 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.14 -0.08 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.74 -0.08 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.37 -0.08 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.07 -0.05 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.77 -0.02 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.25 -0.05 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.87 -0.05 33 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.59 -0.06 33 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.39 -0.05 33 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.10 +0.08 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.63 +0.09 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.12 +0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.71 +0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.33 -0.07 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.97 -0.07 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 -0.07 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.35 -0.14 33 0 0 0
29SEP26 20.00 C 2.05 2.05 2.05 2.08 -0.01 33 15 30 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.57 -0.06 32 0 90 0
29SEP26 22.00 C 1.23 1.23 1.23 1.23 -0.03 33 25 146 +25
29SEP26 23.00 C 0.00 0.00 0.00 0.92 -0.05 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 30 0
29SEP26 25.00 C 0.49 0.49 0.49 0.54 -0.02 33 10 58 +10
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.18 +0.10 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 +0.11 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.37 +0.11 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 +0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.61 -0.07 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.21 -0.16 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.92 -0.16 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.75 +0.02 33 0 0 0
30DEC26 20.00 C 2.44 2.44 2.44 2.42 -0.06 31 15 75 +15
30DEC26 21.00 C 2.00 2.00 2.00 1.99 -0.06 32 15 152 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.63 -0.05 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.32 -0.05 32 0 51 0
30DEC26 24.00 C 1.00 1.00 1.00 1.08 -0.02 32 10 18 +10
30DEC26 25.00 C 0.81 0.81 0.81 0.87 -0.04 32 8 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.72 -0.03 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.26 +0.04 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.91 +0.06 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.52 +0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.19 +0.02 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.87 +0.01 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.58 0.00 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.32 +0.02 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 +0.02 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.78 -0.08 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.34 -0.07 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.98 -0.05 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.66 -0.05 31 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.39 -0.06 31 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 -0.04 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 0.99 -0.06 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.82 -0.05 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 22 0
TOTAL CALL 596 16,767 +145
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 340 0
29APR26 18.50 P 0.06 0.06 0.06 0.02 -0.01 34 1 95 +1
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 108 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 70 0
29APR26 20.00 P 0.25 0.25 0.23 0.21 -0.02 33 173 674 -58
29APR26 21.00 P 0.73 0.73 0.73 0.60 -0.03 32 15 1,150 +15
29APR26 22.00 P 0.00 0.00 0.00 1.26 0.00 32 0 945 0
29APR26 23.00 P 0.00 0.00 0.00 2.14 +0.04 33 0 662 0
29APR26 24.00 P 3.20 3.20 3.20 3.10 +0.05 0 10 129 -58
29APR26 25.00 P 0.00 0.00 0.00 4.11 +0.07 45 0 68 -15
29APR26 26.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.10 +0.01 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.10 +0.01 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.10 0.00 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.10 -0.01 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.11 +0.01 94 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.11 +0.07 100 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.11 +0.07 105 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.11 +0.01 111 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.10 0.00 0 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 0.05 -0.01 32 0 64 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 47 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 205 0
28MAY26 19.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 179 0
28MAY26 19.50 P 0.42 0.42 0.42 0.37 -0.01 32 46 174 +38
28MAY26 20.00 P 0.50 0.50 0.50 0.52 -0.02 32 4 340 +4
28MAY26 21.00 P 1.02 1.02 1.00 0.95 -0.05 31 22 201 +22
28MAY26 22.00 P 0.00 0.00 0.00 1.56 -0.04 31 0 168 0
28MAY26 23.00 P 0.00 0.00 0.00 2.33 +0.02 32 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.19 -0.04 32 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.11 -0.05 29 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.17 +0.05 42 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.17 +0.05 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.20 +0.08 56 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.18 -0.02 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.20 +0.08 66 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.20 +0.04 71 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.20 -0.02 75 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.17 -0.02 75 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.18 +0.02 81 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.20 +0.04 87 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.20 +0.04 91 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 94 0
29JUN26 17.50 P 0.25 0.26 0.25 0.23 -0.03 32 4 83 +4
29JUN26 18.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 94 0
29JUN26 19.00 P 0.71 0.71 0.71 0.63 -0.04 32 60 215 +60
29JUN26 19.50 P 0.00 0.00 0.00 0.82 -0.05 32 0 60 0
29JUN26 20.00 P 0.98 0.98 0.98 1.03 -0.05 32 2 120 +2
29JUN26 21.00 P 1.67 1.67 1.67 1.57 -0.05 31 1 165 +1
29JUN26 22.00 P 0.00 0.00 0.00 2.26 -0.02 32 0 446 0
29JUN26 23.00 P 3.16 3.16 3.16 3.05 +0.09 32 10 341 +10
29JUN26 24.00 P 0.00 0.00 0.00 3.91 -0.01 32 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.81 -0.01 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.86 +0.10 40 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.68 -0.09 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.66 -0.09 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.80 +0.06 48 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.63 -0.10 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.76 +0.04 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.60 -0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.75 +0.10 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.75 +0.05 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.74 +0.10 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.59 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 18 0
30JUL26 17.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.51 -0.02 33 0 19 0
30JUL26 18.50 P 0.70 0.70 0.70 0.67 -0.02 33 10 55 +10
30JUL26 19.00 P 0.00 0.00 0.00 0.84 -0.03 33 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.04 -0.02 33 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.26 -0.03 32 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 1.79 -0.04 32 0 16 0
30JUL26 22.00 P 2.55 2.55 2.54 2.44 -0.03 32 4 34 +4
30JUL26 23.00 P 0.00 0.00 0.00 3.32 +0.10 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.12 +0.05 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.93 -0.03 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.86 -0.01 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.73 -0.08 28 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.82 +0.04 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.80 +0.04 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.77 +0.03 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.76 +0.03 44 0 0 0
29SEP26 16.00 P 0.38 0.38 0.38 0.31 0.00 34 5 20 +5
29SEP26 16.50 P 0.52 0.52 0.52 0.41 -0.01 34 15 23 +13
29SEP26 17.00 P 0.00 0.00 0.00 0.53 0.00 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 -0.01 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 0.00 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 0.00 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 0.00 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.44 0.00 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.69 0.00 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.25 0.00 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.90 +0.09 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.62 0.00 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 0.00 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.19 -0.06 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 +0.01 38 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 -0.01 38 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.88 -0.11 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.80 -0.12 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.77 +0.02 35 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.76 -0.07 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.70 -0.11 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.75 -0.03 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.75 0.00 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.74 0.00 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.61 -0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.01 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 -0.01 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 -0.01 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.01 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 0.00 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.78 0.00 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 -0.01 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.60 0.00 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.24 0.00 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.94 +0.01 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 -0.02 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 -0.03 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.32 -0.02 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.14 -0.09 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.00 -0.11 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.91 -0.12 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.85 -0.11 34 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 10.79 -0.11 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 -0.11 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.75 -0.06 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.75 -0.03 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.74 -0.01 39 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 15.61 -0.11 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.02 32 0 14 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 -0.02 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.02 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.03 32 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 -0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.27 -0.01 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.83 -0.01 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.44 -0.03 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.15 -0.02 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.89 -0.02 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.66 -0.03 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.47 -0.04 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.31 -0.05 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.19 -0.04 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.00 -0.11 33 0 0 0
30MAR27 30.00 P 10.00 10.00 10.00 10.00 -0.03 35 2 2 +2
30MAR27 31.00 P 0.00 0.00 0.00 10.86 -0.10 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.82 -0.08 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.82 -0.03 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.75 -0.06 34 0 0 0
TOTAL PUT 384 16,109 +60
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$ 87.00
17APR26 55.00 C 0.00 0.00 0.00 32.31 -0.10 290 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 30.01 +0.10 295 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 27.58 +0.16 278 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 25.08 +0.16 253 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 22.45 +0.03 215 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 20.04 +0.12 201 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 17.04 -0.38 104 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 14.63 -0.29 112 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 12.02 -0.41 61 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 9.53 -0.43 55 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 7.06 -0.45 49 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 4.82 -0.50 54 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 2.61 -0.51 44 0 76 0
17APR26 87.50 C 1.18 1.18 1.11 0.96 -0.41 37 16 69 -3
17APR26 90.00 C 0.72 0.74 0.51 0.27 -0.22 38 19 117 -18
17APR26 92.50 C 0.09 0.09 0.09 0.06 -0.10 39 6 133 -2
17APR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 26 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 30.01 - 160 0 0 -
24APR26 60.00 C 0.00 0.00 0.00 27.58 +0.14 151 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 25.29 +0.34 148 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 22.72 +0.27 131 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 20.04 +0.08 109 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 17.52 +0.05 95 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 15.07 +0.08 85 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 12.57 +0.03 73 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 10.11 -0.03 62 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 7.51 -0.32 47 0 0 0
24APR26 82.50 C 5.29 5.29 5.29 5.37 -0.23 43 10 10 +10
24APR26 85.00 C 0.00 0.00 0.00 3.37 -0.50 38 0 37 0
24APR26 87.50 C 1.92 1.92 1.92 1.89 -0.38 36 20 20 +20
24APR26 90.00 C 1.60 1.60 0.88 0.94 -0.30 35 321 290 +272
24APR26 92.50 C 0.71 0.71 0.39 0.46 -0.16 36 29 59 -7
24APR26 95.00 C 0.23 0.23 0.23 0.21 -0.10 37 9 10 +9
24APR26 97.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 37.34 -0.11 152 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 34.84 -0.11 140 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 32.35 -0.11 129 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 30.01 +0.05 129 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 27.58 +0.11 122 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 25.29 +0.32 120 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 22.72 +0.23 106 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 20.04 +0.04 88 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 17.53 -0.01 77 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 15.07 -0.02 69 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 12.57 -0.12 59 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 10.11 -0.24 50 0 78 0
29APR26 80.00 C 0.00 0.00 0.00 7.59 -0.52 39 0 342 0
29APR26 82.50 C 0.00 0.00 0.00 5.49 -0.68 37 0 419 0
29APR26 85.00 C 0.00 0.00 0.00 3.74 -0.54 36 0 398 0
29APR26 87.50 C 2.91 2.91 2.16 2.19 -0.49 33 205 1,008 -46
29APR26 90.00 C 1.99 1.99 1.18 1.21 -0.38 33 1,868 3,221 +1,088
29APR26 92.50 C 1.04 1.06 0.64 0.61 -0.25 33 40 1,312 +39
29APR26 95.00 C 0.57 0.59 0.34 0.27 -0.16 32 128 1,468 +41
29APR26 97.50 C 0.21 0.21 0.21 0.11 -0.08 32 3 1,518 -3
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 1,570 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 327 0
29APR26 107.50 C 0.05 0.05 0.05 0.01 0.00 39 36 189 +36
29APR26 110.00 C 0.04 0.04 0.04 0.01 0.00 43 12 1,055 +12
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 115.00 C 0.03 0.03 0.03 0.01 0.00 50 3 51 -3
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 38.07 +0.52 117 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.61 +0.55 109 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.97 +0.40 97 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.56 +0.47 91 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.77 -0.08 76 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 25.31 -0.17 70 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 22.90 +0.18 65 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 20.38 -0.05 58 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 17.90 -0.14 52 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 15.47 -0.14 47 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 12.75 -1.01 36 0 31 0
28MAY26 77.50 C 10.75 10.75 10.75 10.75 -0.46 38 50 288 -50
28MAY26 80.00 C 0.00 0.00 0.00 8.54 -0.64 34 0 119 0
28MAY26 82.50 C 0.00 0.00 0.00 6.85 -0.48 35 0 425 0
28MAY26 85.00 C 0.00 0.00 0.00 5.08 -0.70 33 0 338 0
28MAY26 87.50 C 3.86 3.86 3.86 3.78 -0.47 33 2 191 +2
28MAY26 90.00 C 3.41 3.41 3.41 2.70 -0.42 32 8 232 0
28MAY26 92.50 C 1.98 1.98 1.98 1.88 -0.36 32 1 619 0
28MAY26 95.00 C 0.00 0.00 0.00 1.28 -0.28 32 0 294 0
28MAY26 97.50 C 0.94 0.94 0.90 0.84 -0.22 32 66 564 +59
28MAY26 100.00 C 0.91 0.91 0.65 0.53 -0.16 32 155 2,414 +25
28MAY26 102.50 C 0.57 0.57 0.57 0.32 -0.12 32 8 1,031 +8
28MAY26 105.00 C 0.35 0.35 0.35 0.20 -0.08 32 2 541 +2
28MAY26 107.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 298 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 464 0
28MAY26 112.50 C 0.18 0.18 0.18 0.04 -0.02 32 3 116 +3
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 43.60 +0.07 101 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 42.64 +0.11 99 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 41.60 +0.07 95 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 40.65 +0.11 94 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 39.61 +0.07 90 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 38.66 +0.12 88 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 38.07 +0.52 97 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.61 +0.55 90 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 32.97 +0.40 80 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.56 +0.47 76 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 27.77 -0.08 64 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 25.31 -0.17 59 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 22.90 +0.17 55 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 20.44 -0.21 50 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 18.01 -0.03 45 0 1,040 0
29JUN26 72.50 C 0.00 0.00 0.00 15.65 -0.24 42 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 13.39 -0.37 39 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 10.95 -0.43 34 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 9.04 -0.46 33 0 291 0
29JUN26 82.50 C 7.64 7.64 7.64 7.54 -0.40 34 15 1,311 -15
29JUN26 85.00 C 6.10 6.10 6.10 5.98 -0.41 33 15 808 -15
29JUN26 87.50 C 5.45 5.45 5.45 4.62 -0.47 33 15 348 -15
29JUN26 90.00 C 4.28 4.28 3.51 3.51 -0.46 32 90 1,330 +20
29JUN26 92.50 C 3.25 3.25 2.68 2.72 -0.36 32 145 956 -26
29JUN26 95.00 C 2.19 2.19 2.19 2.05 -0.28 32 4 1,885 -4
29JUN26 97.50 C 0.00 0.00 0.00 1.52 -0.20 32 0 336 0
29JUN26 100.00 C 0.00 0.00 0.00 1.10 -0.15 32 0 363 0
29JUN26 102.50 C 1.20 1.20 0.92 0.79 -0.11 32 103 1,639 +43
29JUN26 105.00 C 0.85 0.85 0.76 0.56 -0.08 32 40 318 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 463 0
29JUN26 110.00 C 0.49 0.49 0.49 0.28 -0.02 32 2 543 +2
29JUN26 112.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 0.00 32 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 0.00 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 32.97 +0.39 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.56 +0.10 65 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 27.77 -0.24 55 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 25.36 -0.24 52 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 22.98 +0.25 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.63 -0.02 46 0 0 0
30JUL26 70.00 C 19.66 19.66 19.66 18.29 -0.55 43 13 24 +6
30JUL26 72.50 C 0.00 0.00 0.00 16.05 +0.02 40 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 13.53 -0.57 35 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.61 -0.58 34 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.83 -0.57 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.45 -0.56 35 0 28 0
30JUL26 85.00 C 7.04 7.04 7.04 6.98 -0.39 34 8 165 +8
30JUL26 87.50 C 0.00 0.00 0.00 5.67 -0.47 33 0 160 0
30JUL26 90.00 C 5.37 5.37 5.36 4.57 -0.48 33 20 35 +15
30JUL26 92.50 C 4.38 4.38 3.81 3.62 -0.51 32 35 65 +25
30JUL26 95.00 C 3.50 3.50 3.08 2.81 -0.56 32 55 50 +25
30JUL26 97.50 C 2.85 2.85 2.85 2.16 -0.56 31 25 98 +25
30JUL26 100.00 C 0.00 0.00 0.00 1.64 -0.52 31 0 38 0
30JUL26 102.50 C 0.00 0.00 0.00 1.22 -0.50 30 0 6 0
30JUL26 105.00 C 1.56 1.56 1.56 0.88 -0.48 30 3 37 +3
30JUL26 107.50 C 1.29 1.29 1.29 0.62 -0.43 30 30 80 +30
30JUL26 110.00 C 1.07 1.07 1.07 0.44 -0.38 29 12 27 +10
30JUL26 112.50 C 0.90 0.90 0.90 0.30 -0.34 29 12 83 +12
30JUL26 115.00 C 0.00 0.00 0.00 0.20 -0.28 29 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.13 -0.24 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.08 -0.20 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.60 +0.07 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.74 +0.20 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.61 +0.07 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.66 +0.12 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.07 +0.52 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.61 +0.53 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.97 +0.35 56 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 30.56 +0.10 53 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 27.90 -0.11 46 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 25.64 +0.04 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.30 +0.31 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.12 +0.27 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.91 -0.39 39 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.98 +0.06 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.64 -0.60 35 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.92 -0.57 34 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 11.36 -0.53 34 0 127 0
29SEP26 82.50 C 11.13 11.13 11.12 10.08 -0.60 35 30 327 +30
29SEP26 85.00 C 8.61 8.64 8.60 8.65 -0.30 34 63 598 +6
29SEP26 87.50 C 0.00 0.00 0.00 7.44 -0.29 34 0 197 0
29SEP26 90.00 C 0.00 0.00 0.00 6.31 -0.34 33 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 5.38 -0.33 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 4.58 -0.30 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 3.90 -0.27 33 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.29 -0.25 33 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 2.71 -0.34 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.25 -0.36 32 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 -0.37 32 0 39 0
29SEP26 110.00 C 0.00 0.00 0.00 1.50 -0.39 32 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.21 -0.38 32 0 136 0
29SEP26 115.00 C 0.00 0.00 0.00 0.96 -0.37 32 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 0.75 -0.33 31 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.59 -0.30 31 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.47 -0.28 31 0 45 0
29SEP26 125.00 C 0.00 0.00 0.00 0.36 -0.24 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 -0.24 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.21 -0.21 30 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 38.77 +0.20 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.07 +0.52 54 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 35.61 +0.46 50 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 32.97 +0.35 45 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 30.56 +0.10 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.42 +0.30 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.31 +0.31 40 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 24.19 +0.23 39 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 22.15 +0.17 38 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 20.26 +0.17 37 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 18.33 +0.07 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.23 -0.33 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.66 -0.26 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.19 -0.49 33 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 12.10 -0.56 34 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 10.73 -0.27 34 0 482 0
30DEC26 87.50 C 9.44 9.44 9.44 9.55 -0.26 33 50 161 +45
30DEC26 90.00 C 0.00 0.00 0.00 8.48 -0.25 33 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 7.46 -0.30 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 6.60 -0.29 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 5.83 -0.28 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 5.16 -0.26 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.51 -0.29 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 -0.34 33 0 76 0
30DEC26 107.50 C 0.00 0.00 0.00 3.39 -0.39 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.94 -0.43 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 2.50 -0.50 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.18 -0.45 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.85 -0.49 32 0 2 0
30DEC26 120.00 C 2.00 2.00 2.00 1.54 -0.48 31 1 5 +1
30DEC26 122.50 C 0.00 0.00 0.00 1.31 -0.42 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.13 -0.41 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.97 -0.37 31 0 30 0
30DEC26 130.00 C 1.38 1.38 1.38 0.80 -0.40 31 2 303 +2
30MAR27 50.00 C 0.00 0.00 0.00 38.24 +0.39 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.01 +0.39 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.79 +0.36 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.58 +0.31 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.43 +0.25 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.37 +0.21 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 25.33 +0.13 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.42 +0.01 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.60 +0.12 36 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.75 0.00 35 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 18.15 +0.04 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.64 +0.10 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.70 -0.83 33 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 13.79 -0.40 34 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 12.34 -0.42 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 11.17 -0.29 33 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 10.09 -0.28 33 0 77 0
30MAR27 92.50 C 9.07 9.07 9.07 9.16 -0.22 33 1 22 +1
30MAR27 95.00 C 0.00 0.00 0.00 8.23 -0.25 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.45 -0.22 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 6.71 -0.25 33 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 6.06 -0.23 33 0 52 0
30MAR27 105.00 C 0.00 0.00 0.00 5.48 -0.21 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 4.95 -0.21 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.48 -0.20 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.04 -0.20 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.73 -0.14 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.39 -0.11 34 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 3.08 -0.05 34 0 1 0
TOTAL CALL 3,809 49,220 +1,758
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 40 0
17APR26 77.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 61 0
17APR26 80.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 41 0
17APR26 82.50 P 0.13 0.13 0.13 0.16 -0.07 45 40 278 +40
17APR26 85.00 P 0.30 0.41 0.28 0.50 -0.09 40 61 270 +38
17APR26 87.50 P 1.01 1.35 1.01 1.37 0.00 35 42 98 +24
17APR26 90.00 P 0.00 0.00 0.00 3.14 +0.15 31 0 37 0
17APR26 92.50 P 0.00 0.00 0.00 5.54 +0.31 38 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 8.00 +0.37 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 10.50 +0.40 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 13.00 +0.40 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 15.50 -0.03 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 18.00 -0.05 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 20.50 -0.05 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 23.11 +0.06 134 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 25.50 +0.30 0 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 28.00 -0.06 0 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 30.50 -0.42 0 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 33.00 -0.02 0 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.08 +0.04 57 0 10 0
24APR26 75.00 P 0.07 0.07 0.07 0.15 +0.06 54 10 13 +10
24APR26 77.50 P 0.15 0.15 0.15 0.25 +0.06 50 4 4 +4
24APR26 80.00 P 0.30 0.30 0.30 0.45 +0.09 46 11 17 +11
24APR26 82.50 P 0.58 0.58 0.52 0.77 +0.08 42 42 78 +22
24APR26 85.00 P 1.00 1.13 1.00 1.32 +0.06 38 88 85 -32
24APR26 87.50 P 2.16 2.16 2.16 2.21 +0.03 34 1 1 +1
24APR26 90.00 P 0.00 0.00 0.00 3.80 +0.13 34 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 5.74 +0.22 31 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 8.17 +0.31 38 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 10.56 +0.36 39 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 13.01 +0.01 39 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 15.50 -0.06 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 18.00 -0.11 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 20.50 -0.20 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 23.11 -0.08 76 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 25.50 -0.21 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 28.00 -0.31 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 30.50 -0.42 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 33.00 -0.58 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 353 0
29APR26 62.50 P 0.01 0.01 0.01 0.01 0.00 61 5 223 +5
29APR26 65.00 P 0.02 0.02 0.02 0.02 0.00 58 35 511 +34
29APR26 67.50 P 0.05 0.05 0.05 0.03 -0.01 54 1 422 0
29APR26 70.00 P 0.08 0.08 0.06 0.04 -0.03 49 45 912 -35
29APR26 72.50 P 0.10 0.11 0.10 0.08 -0.04 47 32 848 -30
29APR26 75.00 P 0.17 0.17 0.16 0.15 -0.06 44 12 933 -10
29APR26 77.50 P 0.27 0.27 0.27 0.27 -0.09 41 1 804 0
29APR26 80.00 P 0.46 0.48 0.45 0.49 -0.11 39 89 1,427 -5
29APR26 82.50 P 0.76 0.83 0.76 0.88 -0.13 36 61 1,408 -12
29APR26 85.00 P 1.39 1.48 1.25 1.51 -0.12 34 357 1,647 +72
29APR26 87.50 P 2.10 2.47 2.10 2.48 -0.05 31 139 974 +98
29APR26 90.00 P 3.80 3.80 3.80 3.98 +0.05 30 1 489 -1
29APR26 92.50 P 0.00 0.00 0.00 6.02 +0.16 32 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 8.20 +0.26 32 0 85 0
29APR26 97.50 P 0.00 0.00 0.00 10.56 +0.34 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.01 +0.01 33 0 90 0
29APR26 102.50 P 0.00 0.00 0.00 15.50 -0.06 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.00 -0.11 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.50 -0.20 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.11 -0.08 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.50 -0.21 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.00 -0.31 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.50 -0.42 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.00 -0.58 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 97 0
28MAY26 62.50 P 0.14 0.14 0.14 0.05 -0.08 41 2 146 -2
28MAY26 65.00 P 0.00 0.00 0.00 0.09 -0.11 40 0 225 0
28MAY26 67.50 P 0.27 0.27 0.27 0.16 -0.16 39 23 159 0
28MAY26 70.00 P 0.39 0.39 0.37 0.28 -0.17 38 8 394 0
28MAY26 72.50 P 0.00 0.00 0.00 0.48 -0.19 37 0 420 0
28MAY26 75.00 P 0.00 0.00 0.00 0.77 -0.20 36 0 588 0
28MAY26 77.50 P 1.18 1.18 1.08 1.13 -0.25 35 16 816 +14
28MAY26 80.00 P 1.51 1.70 1.51 1.68 -0.25 34 20 487 +6
28MAY26 82.50 P 2.39 2.39 2.30 2.43 -0.21 33 26 981 +5
28MAY26 85.00 P 2.94 3.35 2.94 3.40 -0.14 32 35 684 +1
28MAY26 87.50 P 4.25 4.55 4.25 4.59 -0.11 30 33 936 +33
28MAY26 90.00 P 0.00 0.00 0.00 6.28 +0.12 31 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 7.98 -0.06 30 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 10.15 +0.15 32 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 12.29 +0.21 32 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.55 +0.27 32 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.65 -0.16 18 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 18.82 -0.22 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 21.08 -0.80 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 23.52 -0.30 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.97 -0.12 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.58 +0.06 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 30.88 -0.31 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 33.35 -0.25 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 48 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 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 0.00 0.00 0.00 0.10 +0.01 39 0 489 0
29JUN26 62.50 P 0.33 0.33 0.33 0.17 +0.02 38 20 427 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 696 0
29JUN26 70.00 P 0.77 0.77 0.77 0.67 +0.01 36 1 2,589 -1
29JUN26 72.50 P 1.10 1.10 1.10 1.00 +0.01 36 1 2,924 +1
29JUN26 75.00 P 0.00 0.00 0.00 1.42 -0.03 35 0 2,253 0
29JUN26 77.50 P 2.00 2.00 2.00 1.91 -0.13 34 10 1,289 0
29JUN26 80.00 P 2.65 2.65 2.65 2.59 -0.12 33 9 4,725 0
29JUN26 82.50 P 3.21 3.24 3.21 3.45 -0.09 32 33 1,253 -33
29JUN26 85.00 P 4.22 4.22 4.22 4.48 -0.09 31 25 1,294 0
29JUN26 87.50 P 5.31 5.36 5.31 5.70 -0.14 31 64 667 -50
29JUN26 90.00 P 6.68 6.68 6.68 7.24 -0.02 30 15 701 -15
29JUN26 92.50 P 0.00 0.00 0.00 9.13 +0.32 32 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 11.00 +0.14 32 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 13.00 +0.21 32 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.12 +0.27 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.99 -0.41 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.28 -0.28 25 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.62 -0.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.01 -0.29 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.42 -0.29 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.85 -0.26 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.29 -0.29 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.74 -0.26 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.06 39 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.16 -0.08 39 0 40 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 -0.10 38 0 5 0
30JUL26 62.50 P 0.00 0.00 0.00 0.40 -0.12 38 0 72 0
30JUL26 65.00 P 0.00 0.00 0.00 0.59 -0.15 37 0 26 0
30JUL26 67.50 P 0.00 0.00 0.00 0.85 -0.18 37 0 3 0
30JUL26 70.00 P 0.00 0.00 0.00 1.19 -0.14 36 0 64 0
30JUL26 72.50 P 0.00 0.00 0.00 1.61 -0.11 36 0 45 0
30JUL26 75.00 P 2.02 2.02 2.02 2.07 -0.18 35 2 46 0
30JUL26 77.50 P 2.70 2.70 2.70 2.70 -0.18 34 30 61 +30
30JUL26 80.00 P 0.00 0.00 0.00 3.46 -0.16 33 0 153 0
30JUL26 82.50 P 4.09 4.09 4.09 4.35 -0.14 33 25 118 +25
30JUL26 85.00 P 5.07 5.43 5.07 5.43 -0.10 32 37 89 +37
30JUL26 87.50 P 6.30 6.32 6.30 6.66 -0.08 31 30 116 +30
30JUL26 90.00 P 0.00 0.00 0.00 8.16 -0.02 31 0 22 0
30JUL26 92.50 P 0.00 0.00 0.00 9.59 -0.08 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.62 -0.13 31 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.50 -0.12 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.37 -0.43 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.50 -0.44 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.69 -0.42 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.92 -0.45 27 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.26 -0.25 26 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.60 -0.42 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.98 -0.42 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.38 -0.24 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 33.81 -0.43 0 0 0 0
29SEP26 46.00 P 0.28 0.28 0.28 0.04 -0.05 38 6 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.07 37 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.07 38 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.08 38 0 79 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.11 37 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 -0.12 37 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.17 37 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.58 -0.19 37 0 111 0
29SEP26 62.50 P 1.22 1.22 1.22 0.83 -0.19 36 1 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 -0.22 36 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 -0.24 36 0 874 0
29SEP26 70.00 P 2.18 2.18 2.18 2.03 -0.22 36 2 475 0
29SEP26 72.50 P 0.00 0.00 0.00 2.64 -0.17 35 0 347 0
29SEP26 75.00 P 3.32 3.32 3.32 3.31 -0.13 35 1 1,015 -1
29SEP26 77.50 P 3.96 3.96 3.96 4.13 +0.02 35 15 357 +15
29SEP26 80.00 P 4.90 5.00 4.90 4.89 -0.07 34 16 3,172 +16
29SEP26 82.50 P 0.00 0.00 0.00 5.99 -0.04 34 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 7.12 -0.04 33 0 516 0
29SEP26 87.50 P 0.00 0.00 0.00 8.42 0.00 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.85 +0.01 33 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 11.32 +0.01 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.13 +0.02 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.74 -0.26 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.64 -0.37 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.61 -0.40 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.65 -0.42 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.76 -0.43 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.96 -0.26 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.18 -0.41 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.45 -0.41 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.74 -0.41 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.08 -0.42 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.39 -0.48 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.89 -0.39 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.30 -0.41 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.75 -0.40 0 0 0 0
30DEC26 49.00 P 0.68 0.68 0.68 0.20 -0.08 35 1 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 -0.08 35 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 -0.09 35 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.10 35 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.79 -0.13 35 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.16 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.44 -0.15 35 0 1,250 0
30DEC26 65.00 P 2.18 2.18 2.18 1.89 -0.16 35 2 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.40 -0.16 35 0 212 0
30DEC26 70.00 P 3.15 3.15 3.15 3.05 -0.16 34 2 200 0
30DEC26 72.50 P 0.00 0.00 0.00 3.76 -0.12 34 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 4.58 -0.08 34 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 5.48 -0.01 34 0 232 0
30DEC26 80.00 P 6.40 6.41 6.40 6.38 -0.05 33 30 1,050 +17
30DEC26 82.50 P 7.48 7.48 7.24 7.47 -0.01 33 48 792 +48
30DEC26 85.00 P 0.00 0.00 0.00 8.60 -0.04 33 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 9.95 +0.02 33 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 11.37 +0.04 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.82 +0.04 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.47 +0.07 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.15 -0.27 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.96 -0.34 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.85 -0.36 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.81 -0.35 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.79 -0.41 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.90 -0.39 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.06 -0.37 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.24 -0.37 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.45 -0.37 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.73 -0.35 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.98 -0.38 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.27 -0.25 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.58 -0.42 22 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.88 -0.47 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 -0.05 36 0 30 0
30MAR27 52.50 P 1.20 1.22 1.20 0.76 -0.05 36 5 96 +5
30MAR27 55.00 P 1.41 1.45 1.41 1.03 -0.06 35 6 7 +6
30MAR27 57.50 P 0.00 0.00 0.00 1.35 -0.07 35 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.73 -0.06 35 0 4 0
30MAR27 62.50 P 2.31 2.31 2.31 2.20 -0.07 35 2 4 +2
30MAR27 65.00 P 0.00 0.00 0.00 2.71 -0.07 35 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 3.35 -0.07 34 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.01 -0.04 34 0 840 0
30MAR27 72.50 P 4.60 4.60 4.60 4.76 +0.01 34 1 15 0
30MAR27 75.00 P 0.00 0.00 0.00 5.52 -0.01 33 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.45 0.00 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.41 +0.01 33 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 8.50 +0.01 32 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 9.70 +0.03 32 0 576 0
30MAR27 87.50 P 0.00 0.00 0.00 11.00 +0.01 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.40 -0.01 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.86 0.00 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.48 +0.06 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.19 +0.06 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.96 -0.33 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.81 -0.32 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.70 -0.33 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.78 -0.24 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.82 -0.22 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.76 -0.36 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.88 -0.35 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.96 -0.44 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.15 -0.44 30 0 0 0
TOTAL PUT 1,680 62,922 +423
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$ 4.87
29APR26 3.70 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.98 +0.04 58 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.88 +0.03 53 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.52 +0.01 53 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 +0.02 52 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 0.00 50 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.30 +0.02 51 0 2 0
29APR26 4.80 C 0.23 0.23 0.21 0.23 0.00 48 21 218 0
29APR26 4.90 C 0.17 0.17 0.15 0.18 0.00 48 10 68 +10
29APR26 5.00 C 0.00 0.00 0.00 0.14 0.00 49 0 258 0
29APR26 5.25 C 0.06 0.06 0.06 0.07 0.00 50 10 216 +9
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 50 0 216 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 56 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 139 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 0.00 44 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 0.00 44 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 0.00 43 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.01 45 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.01 44 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 0.00 44 0 56 0
28MAY26 5.00 C 0.23 0.23 0.23 0.25 0.00 44 40 359 +40
28MAY26 5.25 C 0.14 0.14 0.14 0.16 0.00 44 12 460 +12
28MAY26 5.50 C 0.09 0.09 0.09 0.10 0.00 44 2 109 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 0.00 45 0 466 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 48 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 49 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 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 75 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 87 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 1.21 +0.01 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.13 +0.02 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 +0.01 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 0.00 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.01 43 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.01 43 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.02 43 0 108 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 0.00 42 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 50 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 0.00 42 0 100 0
29JUN26 5.50 C 0.15 0.15 0.15 0.17 0.00 42 45 63 +45
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 0.00 42 0 179 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 44 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 51 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 56 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 63 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 1.25 +0.01 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.16 0.00 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 0.00 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.93 0.00 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.79 0.00 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30JUL26 4.80 C 0.47 0.47 0.47 0.50 +0.02 43 10 25 +10
30JUL26 4.90 C 0.00 0.00 0.00 0.43 +0.01 40 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 -0.01 40 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.30 -0.02 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.02 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 -0.01 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 +0.02 43 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.02 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 -0.02 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.02 40 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.01 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.01 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.01 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 0.00 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 0.00 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 0.00 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 0.00 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.01 40 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 0.00 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 0.00 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 0.00 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 42 0 68 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 41 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 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 1.41 -0.01 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 +0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 0.00 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.13 -0.01 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 0.00 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 0.00 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.44 +0.02 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.01 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 0.00 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 0.00 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 0.00 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 0.00 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 0.00 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.01 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
TOTAL CALL 150 13,694 +126
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 52 0 324 0
29APR26 4.20 P 0.03 0.03 0.03 0.02 -0.01 54 5 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 53 0 295 0
29APR26 4.40 P 0.06 0.06 0.06 0.04 -0.02 50 5 378 +5
29APR26 4.50 P 0.07 0.07 0.07 0.06 -0.02 50 1 388 +1
29APR26 4.60 P 0.10 0.10 0.10 0.09 -0.02 51 40 258 +40
29APR26 4.70 P 0.14 0.14 0.14 0.13 -0.02 53 30 288 +30
29APR26 4.80 P 0.00 0.00 0.00 0.17 -0.03 52 0 254 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 -0.03 52 0 235 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 181 0
29APR26 5.25 P 0.00 0.00 0.00 0.46 -0.02 54 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.68 -0.03 60 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.92 -0.01 69 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 1.16 -0.03 76 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.42 -0.01 92 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.66 -0.01 96 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.91 -0.02 105 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.16 -0.02 114 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.41 -0.02 123 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.66 -0.02 130 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.91 -0.02 138 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.16 -0.02 145 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.41 -0.02 152 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.66 -0.02 158 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.91 -0.02 165 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.16 -0.02 171 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.41 -0.02 177 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.66 -0.02 183 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.91 -0.02 189 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 46 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 -0.01 46 0 600 0
28MAY26 4.30 P 0.11 0.11 0.11 0.09 -0.02 46 100 419 +100
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.02 45 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 57 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.03 45 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 -0.03 45 0 130 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 -0.03 46 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.03 46 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.37 -0.03 45 0 260 0
28MAY26 5.25 P 0.00 0.00 0.00 0.55 -0.02 47 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.74 -0.02 48 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.96 -0.02 51 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.18 -0.02 52 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.42 -0.02 55 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.66 -0.03 58 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.91 -0.02 64 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.16 -0.02 69 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.41 -0.02 74 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.66 -0.02 79 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.91 -0.02 84 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.16 -0.02 88 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.41 -0.02 92 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.66 -0.02 96 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.91 -0.02 100 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.16 -0.02 104 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.41 -0.02 107 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.66 -0.02 111 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.91 -0.02 114 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.02 43 0 146 0
29JUN26 4.20 P 0.14 0.14 0.14 0.11 -0.02 42 4 317 +4
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.02 43 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.02 43 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.02 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.02 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.03 43 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.03 43 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.03 43 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.02 45 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.80 -0.03 45 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 -0.02 46 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.22 -0.02 48 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 -0.02 48 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 -0.01 51 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 -0.02 53 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 -0.02 54 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 -0.02 58 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 -0.02 62 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 -0.02 66 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 -0.02 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 -0.02 73 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.66 -0.02 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.91 -0.02 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.16 -0.02 82 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.41 -0.02 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.66 -0.02 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.91 -0.02 90 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30JUL26 4.20 P 0.19 0.19 0.19 0.16 -0.01 43 10 10 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 -0.02 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.67 -0.02 43 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.25 -0.01 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.47 -0.02 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.69 -0.02 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 -0.01 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.17 -0.01 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.41 -0.02 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 42 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 41 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.02 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.02 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 43 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 0.00 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 0.00 42 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.02 42 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.02 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.02 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 -0.01 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.02 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.02 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.01 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 +0.01 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.02 44 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 -0.02 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 -0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 -0.02 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 -0.02 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.91 -0.02 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.16 -0.02 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.41 -0.02 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.66 -0.02 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.91 -0.02 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.02 40 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.02 41 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.02 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.01 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.02 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.02 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 +0.02 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.03 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.03 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 0.00 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 -0.01 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 -0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 -0.02 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.66 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 -0.02 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.16 -0.02 50 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.41 -0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.66 -0.02 54 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.91 -0.02 55 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.01 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 0.00 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 0.00 41 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.02 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 0.00 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 0.00 40 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 -0.01 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 0.00 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.01 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.02 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 0.00 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.17 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 -0.02 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 -0.02 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 -0.02 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.16 -0.02 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.41 -0.02 47 0 0 0
TOTAL PUT 195 16,095 +190
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$ 137.90
29APR26 72.50 C 0.00 0.00 0.00 65.47 +0.10 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.97 +0.09 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.48 +0.10 91 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.98 +0.10 82 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.48 +0.09 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.98 +0.09 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.49 +0.10 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.99 +0.10 65 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.49 +0.09 53 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 43.00 +0.09 63 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 40.50 +0.08 57 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 38.01 +0.08 58 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 35.94 +0.48 88 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 33.48 +0.47 84 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 31.02 +0.46 79 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 28.75 +0.58 80 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 26.56 +0.75 81 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 23.03 -0.47 36 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 21.16 -0.11 59 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 18.95 -0.16 59 0 125 0
29APR26 122.50 C 0.00 0.00 0.00 17.35 +0.30 66 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 14.84 -0.26 59 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 12.96 -0.31 59 0 44 0
29APR26 130.00 C 0.00 0.00 0.00 11.22 -0.35 59 0 166 0
29APR26 132.50 C 0.00 0.00 0.00 9.62 -0.39 59 0 48 0
29APR26 135.00 C 8.05 8.28 8.05 8.17 -0.16 59 2 201 0
29APR26 137.50 C 6.93 7.30 6.93 6.94 -0.32 59 6 54 -6
29APR26 140.00 C 5.60 5.60 5.60 5.90 -0.20 60 10 44 -2
29APR26 142.50 C 4.74 4.74 4.74 4.87 -0.42 60 2 31 -2
29APR26 145.00 C 4.25 4.25 4.05 3.98 -0.44 60 6 121 +4
29APR26 147.50 C 3.51 3.55 3.51 3.22 -0.42 60 2 100 0
29APR26 150.00 C 3.70 3.70 3.21 2.58 -0.40 60 3 318 -1
29APR26 152.50 C 0.00 0.00 0.00 2.05 -0.36 60 0 6 0
29APR26 155.00 C 2.25 2.46 2.25 1.62 -0.32 60 6 93 +5
29APR26 157.50 C 2.00 2.00 2.00 1.26 -0.29 59 1 3 +1
29APR26 160.00 C 1.79 1.79 1.76 0.98 -0.25 59 6 29 +6
29APR26 162.50 C 1.90 1.95 1.65 0.75 -0.22 59 7 83 +7
28MAY26 72.50 C 0.00 0.00 0.00 65.61 +0.09 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.12 +0.09 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.64 +0.09 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.16 +0.09 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.68 +0.08 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.22 +0.08 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.76 +0.07 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.33 +0.07 60 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.91 -0.21 60 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 43.51 -0.18 60 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 41.08 -0.13 58 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 38.12 -0.47 0 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 36.77 +0.29 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 34.42 +0.76 61 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 32.16 +0.51 60 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 29.96 +0.57 59 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 27.82 +0.50 59 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 25.95 -0.09 60 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 23.48 -0.67 55 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 22.07 -0.27 59 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 20.46 -0.15 60 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 18.81 -0.16 60 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 17.24 -0.18 60 0 2 0
28MAY26 130.00 C 15.00 15.00 15.00 15.76 -0.19 60 10 10 -2
28MAY26 132.50 C 0.00 0.00 0.00 14.36 -0.21 60 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 13.00 +0.04 59 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 11.80 -0.08 59 0 34 0
28MAY26 140.00 C 0.00 0.00 0.00 10.91 -0.16 61 0 158 0
28MAY26 142.50 C 0.00 0.00 0.00 9.97 -0.11 61 0 37 0
28MAY26 145.00 C 0.00 0.00 0.00 8.98 -0.24 61 0 6 0
28MAY26 147.50 C 8.50 8.50 8.50 8.07 -0.23 61 1 194 +1
28MAY26 150.00 C 7.40 7.85 7.40 7.23 -0.24 61 4 187 +4
28MAY26 152.50 C 0.00 0.00 0.00 6.47 -0.23 61 0 11 0
28MAY26 155.00 C 6.41 6.41 6.41 5.77 -0.23 61 1 303 +1
28MAY26 157.50 C 7.03 7.03 7.03 5.14 -0.22 61 1 16 +1
28MAY26 160.00 C 0.00 0.00 0.00 4.57 -0.21 61 0 16 0
28MAY26 162.50 C 0.00 0.00 0.00 4.06 -0.20 61 0 12 0
29JUN26 72.50 C 0.00 0.00 0.00 65.81 +0.08 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.36 +0.08 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.91 +0.07 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.48 +0.06 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.06 +0.05 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.67 +0.04 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.30 +0.03 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.96 +0.01 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.65 -0.01 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 44.39 -0.02 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 42.16 -0.04 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 39.98 +0.14 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 37.85 -0.02 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 35.77 0.00 57 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 33.71 0.00 57 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 31.88 +0.54 58 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 29.96 +0.45 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 27.58 -0.68 54 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 25.87 -0.70 55 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 24.00 -0.92 54 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 22.40 -0.91 54 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 20.92 -0.87 54 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 20.07 -0.27 57 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 18.69 -0.27 57 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 17.37 -0.29 57 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 16.20 -0.01 58 0 0 0
29JUN26 137.50 C 16.50 16.50 16.50 15.06 -0.05 58 1 34 +1
29JUN26 140.00 C 0.00 0.00 0.00 14.02 -0.07 58 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 12.83 -0.31 57 0 2 0
29JUN26 145.00 C 0.00 0.00 0.00 11.98 -0.44 58 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 11.22 -0.24 59 0 0 0
29JUN26 150.00 C 10.60 10.80 10.60 10.34 -0.33 58 4 25 +4
29JUN26 152.50 C 0.00 0.00 0.00 9.52 -0.32 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 8.75 -0.32 58 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 8.04 -0.31 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 7.16 -0.30 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 6.56 -0.30 57 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.46 -0.37 57 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 33.62 -0.42 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 31.84 -0.47 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.13 -0.50 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 28.49 -0.53 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.93 -0.54 57 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.69 -0.29 58 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.24 -0.31 58 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 22.86 -0.32 58 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.54 -0.33 58 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 20.22 -0.15 58 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 19.06 -0.17 58 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 18.17 +0.21 59 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 16.94 -0.15 58 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 15.96 -0.12 58 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 15.06 -0.22 59 0 11 0
30JUL26 147.50 C 0.00 0.00 0.00 14.21 -0.12 59 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 13.41 -0.27 59 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 12.44 -0.50 59 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 11.75 -0.39 59 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 10.99 -0.38 59 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 9.98 -0.36 58 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 9.32 -0.36 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.05 +0.04 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.79 +0.04 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.55 +0.02 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.36 +0.02 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.20 0.00 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.08 -0.01 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.01 -0.02 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.98 -0.03 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.99 -0.04 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.05 -0.06 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.16 -0.07 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.33 -0.07 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.54 -0.08 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.80 -0.10 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.22 -0.35 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 37.48 -0.12 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.85 -0.16 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 34.09 -0.43 58 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 32.59 -0.46 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 31.19 -0.54 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 30.02 -0.13 59 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 28.78 -0.06 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 27.46 -0.10 59 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 26.18 -0.56 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 24.75 -0.76 58 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 23.78 -0.78 59 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 22.97 -0.09 59 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 21.95 -0.14 59 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 21.02 -0.14 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 20.13 -0.14 60 0 6 0
29SEP26 147.50 C 0.00 0.00 0.00 19.36 -0.10 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.51 +0.41 60 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 17.64 -0.22 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 16.80 -0.23 60 0 9 0
29SEP26 157.50 C 0.00 0.00 0.00 16.00 -0.23 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.24 -0.23 60 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.09 -0.22 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.56 -0.02 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.45 -0.04 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.38 -0.05 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.36 -0.06 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.37 -0.08 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.43 -0.09 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.53 -0.10 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.67 -0.12 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 52.86 -0.13 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.09 -0.15 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.37 -0.17 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.70 -0.17 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.07 -0.19 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 44.48 -0.20 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 42.94 -0.22 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 41.45 -0.22 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 39.99 -0.24 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.59 -0.25 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.22 -0.26 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 35.90 -0.27 57 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 34.62 -0.28 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.38 -0.29 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.18 -0.29 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.02 -0.42 57 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 29.90 -0.46 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 29.13 -0.18 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 27.99 -0.08 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.08 -0.09 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 26.16 -0.09 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 25.23 -0.16 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.39 -0.09 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.73 -0.14 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.86 -0.23 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.02 -0.34 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.20 -0.36 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.42 -0.36 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.67 -0.35 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.14 +0.32 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.16 +0.34 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.22 +0.35 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.33 +0.38 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.47 +0.39 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.66 +0.42 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.89 +0.44 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.75 +1.05 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 55.47 +0.47 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.83 +0.49 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.67 +0.95 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.07 +0.93 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 49.51 +0.91 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.00 +0.90 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.52 +0.87 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.83 +0.59 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.47 +0.61 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.38 +0.85 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.86 +0.63 57 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.83 +0.86 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.40 +0.65 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.22 +0.66 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.08 +0.67 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.23 +0.93 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.90 +0.69 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.86 +0.69 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 32.09 +0.01 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 31.24 +1.08 58 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.33 +1.12 58 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.50 +0.37 58 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.65 +0.44 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.83 +0.51 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.11 +0.66 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.34 +0.72 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.55 +0.74 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.77 +0.75 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 24.01 +0.75 58 0 0 0
TOTAL CALL 73 6,804 +22
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 92 0
29APR26 102.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 59 0
29APR26 107.50 P 0.14 0.14 0.14 0.10 -0.07 59 1 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.17 -0.09 59 0 81 0
29APR26 112.50 P 0.30 0.30 0.25 0.28 -0.11 59 2 26 +2
29APR26 115.00 P 0.40 0.40 0.40 0.42 -0.14 59 2 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.62 -0.20 58 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 0.91 -0.25 58 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 1.28 -0.31 58 0 271 0
29APR26 125.00 P 0.00 0.00 0.00 1.76 -0.35 58 0 39 0
29APR26 127.50 P 0.00 0.00 0.00 2.37 -0.37 58 0 32 0
29APR26 130.00 P 3.19 3.19 2.85 3.11 -0.43 58 5 30 +2
29APR26 132.50 P 3.50 3.50 3.50 3.98 -0.48 58 1 33 +1
29APR26 135.00 P 0.00 0.00 0.00 4.99 -0.61 57 0 17 0
29APR26 137.50 P 6.79 6.79 6.20 6.28 -0.64 58 5 35 0
29APR26 140.00 P 7.83 7.83 7.61 7.77 -0.67 59 21 53 +13
29APR26 142.50 P 0.00 0.00 0.00 9.49 -0.54 61 0 6 0
29APR26 145.00 P 0.00 0.00 0.00 10.83 -0.51 59 0 5 0
29APR26 147.50 P 12.00 12.00 12.00 12.60 -0.51 59 1 15 0
29APR26 150.00 P 0.00 0.00 0.00 14.49 -0.47 59 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 16.47 -0.43 59 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.55 -0.41 59 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 20.71 -0.37 59 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.93 -0.34 59 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.21 -0.31 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.01 60 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.12 -0.02 60 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.17 -0.03 60 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.25 -0.04 60 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.35 -0.05 60 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.49 -0.05 60 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.62 -0.10 59 0 182 0
28MAY26 102.50 P 0.00 0.00 0.00 0.84 -0.09 60 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 1.11 -0.07 60 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 1.36 -0.13 59 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.73 -0.14 59 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.15 -0.17 59 0 4 0
28MAY26 115.00 P 2.15 2.15 2.10 2.65 -0.18 59 5 47 +2
28MAY26 117.50 P 0.00 0.00 0.00 3.21 -0.21 59 0 4 0
28MAY26 120.00 P 0.00 0.00 0.00 3.87 -0.21 59 0 65 0
28MAY26 122.50 P 0.00 0.00 0.00 4.58 -0.25 59 0 27 0
28MAY26 125.00 P 5.50 5.50 5.50 5.41 -0.25 59 2 43 +2
28MAY26 127.50 P 0.00 0.00 0.00 6.29 -0.27 59 0 0 0
28MAY26 130.00 P 6.80 6.90 6.80 7.30 -0.27 58 2 19 0
28MAY26 132.50 P 0.00 0.00 0.00 8.33 -0.49 58 0 12 0
28MAY26 135.00 P 10.13 10.13 10.13 9.80 -0.49 60 15 47 +15
28MAY26 137.50 P 0.00 0.00 0.00 11.12 -0.45 60 0 29 0
28MAY26 140.00 P 0.00 0.00 0.00 12.75 -0.36 61 0 34 0
28MAY26 142.50 P 0.00 0.00 0.00 13.98 -0.44 60 0 33 0
28MAY26 145.00 P 0.00 0.00 0.00 15.72 -0.52 61 0 12 0
28MAY26 147.50 P 0.00 0.00 0.00 17.51 -0.42 62 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 19.28 -0.33 63 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.52 -0.32 60 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.33 -0.32 60 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.22 -0.29 60 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.18 -0.30 60 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.15 -0.30 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.13 -0.02 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.18 -0.03 57 0 2 0
29JUN26 82.50 P 0.45 0.48 0.45 0.26 -0.04 57 2 16 -2
29JUN26 85.00 P 0.00 0.00 0.00 0.35 -0.05 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.47 -0.07 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.61 -0.08 57 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.80 -0.10 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.01 -0.12 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.29 -0.13 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.58 -0.16 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.97 -0.17 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.37 -0.18 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.86 -0.22 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.39 -0.23 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 3.99 -0.26 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 4.68 -0.27 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.38 -0.13 57 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.05 -0.30 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 6.89 -0.31 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 7.81 -0.34 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 8.84 -0.45 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 9.87 -0.60 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 11.08 -0.64 56 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 12.61 -0.39 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 13.78 -0.65 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.40 -0.57 58 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 16.96 -0.57 58 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 18.58 -0.59 59 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 20.27 -0.48 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.52 -0.41 57 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 23.17 -0.41 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.95 -0.39 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.77 -0.40 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.60 -0.40 57 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.49 -0.37 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.51 -0.29 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.22 -0.30 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 5.93 -0.31 58 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 6.72 -0.35 58 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.61 -0.11 58 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.25 -0.34 57 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.19 -0.38 57 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.24 -0.39 57 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 11.29 -0.40 57 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.52 -0.33 57 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 13.64 -0.49 56 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 14.91 -0.57 56 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.32 -0.73 57 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 17.98 -0.54 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 19.53 -0.49 58 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.14 -0.50 58 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 22.75 -0.56 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.61 -0.09 59 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.91 -0.46 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 27.58 -0.47 58 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.32 -0.45 58 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.16 -0.45 58 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.01 -0.45 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 -0.07 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.08 -0.07 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.31 -0.07 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 -0.09 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.92 -0.09 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.25 -0.11 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.68 -0.12 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.12 -0.12 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.58 -0.15 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.17 -0.15 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 4.75 -0.15 59 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.34 -0.18 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.08 -0.19 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 6.62 -0.39 58 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.34 -0.23 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.19 -0.21 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.09 -0.50 58 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 9.98 -0.22 58 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 10.90 -0.28 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 11.98 -0.30 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.07 -0.25 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.15 -0.28 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.35 -0.31 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.63 -0.32 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.97 -0.32 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 19.37 -0.32 58 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 20.82 -0.32 58 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 22.31 -0.34 58 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 23.88 -0.40 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.48 -0.41 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.12 -0.42 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.81 -0.42 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.54 -0.43 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.30 -0.22 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.07 -0.47 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.41 -0.31 59 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.15 -0.31 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.12 57 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.31 -0.12 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.70 -0.16 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.16 -0.16 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.62 -0.16 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.11 -0.21 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.72 -0.21 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.32 -0.22 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 5.93 -0.22 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.66 -0.26 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.21 -0.48 57 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 7.96 -0.26 57 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 8.71 -0.28 57 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 9.62 -0.30 57 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 10.55 -0.30 57 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 11.47 -0.31 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.79 -0.32 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 13.88 -0.35 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.03 +0.11 57 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.69 -0.35 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 16.81 -0.35 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.93 -0.38 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.24 -0.38 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.55 -0.38 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 22.00 -0.53 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.45 -0.53 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.93 -0.54 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.46 -0.54 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.02 -0.56 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.49 -0.31 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 31.27 -0.58 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.94 -0.59 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.65 -0.60 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.39 -0.61 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.13 -0.64 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.93 -0.64 58 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.75 -0.66 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.15 +0.24 57 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.63 +0.24 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.11 +0.25 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.67 +0.30 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.30 +0.31 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.92 +0.31 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.55 +0.32 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.32 +0.38 57 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.11 +0.38 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.91 +0.40 57 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.71 +0.40 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.62 +0.45 57 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 11.60 +0.46 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.20 -0.09 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.16 -0.13 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.12 -0.22 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.25 -0.19 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.38 -0.21 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.53 -0.26 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.67 -0.36 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.82 -0.49 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.10 -0.52 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 22.45 -0.54 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.84 -0.54 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.27 -0.55 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.74 +0.01 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.24 +0.03 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.78 +0.05 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.18 -0.11 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.77 -0.33 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.35 -0.30 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.44 +0.63 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.02 +0.64 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.69 -0.52 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.44 -0.14 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.23 -0.14 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.73 -0.80 56 0 0 0
TOTAL PUT 64 4,554 +35
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$ 124.50
17APR26 95.00 C 0.00 0.00 0.00 29.83 +1.61 175 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 27.09 +1.36 125 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 24.59 +1.36 114 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 22.31 +1.58 131 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 19.60 +1.37 93 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 17.11 +1.38 83 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 14.87 +1.63 95 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 12.39 +1.60 83 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 9.85 +1.44 67 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 7.40 +1.02 55 0 0 0
17APR26 120.00 C 7.00 7.00 4.80 5.14 +1.01 49 6 58 +1
17APR26 122.50 C 4.89 4.89 2.50 3.24 +0.54 46 287 354 -9
17APR26 125.00 C 2.38 3.18 1.35 1.81 +0.24 45 1,588 975 +38
17APR26 127.50 C 1.24 1.80 0.67 0.89 +0.05 44 2,905 3,490 +743
17APR26 130.00 C 0.67 1.01 0.35 0.38 -0.01 44 1,265 1,565 +449
17APR26 132.50 C 0.45 0.52 0.19 0.14 -0.03 44 253 714 +89
17APR26 135.00 C 0.16 0.28 0.10 0.05 -0.02 45 215 1,063 +137
17APR26 137.50 C 0.11 0.14 0.06 0.02 -0.01 47 125 943 +122
17APR26 140.00 C 0.09 0.09 0.09 0.01 0.00 50 20 2,518 +20
17APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
17APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
17APR26 147.50 C 0.01 0.01 0.01 0.01 0.00 69 1 5 -1
17APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
24APR26 100.00 C 0.00 0.00 0.00 25.12 - 91 0 0 -
24APR26 102.50 C 0.00 0.00 0.00 22.73 +1.94 87 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 19.78 +1.46 60 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 17.29 +1.41 54 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 14.87 +1.37 50 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 12.39 +1.12 44 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 10.00 +0.65 39 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 8.13 +0.98 44 0 0 0
24APR26 120.00 C 6.28 6.28 6.28 6.19 +0.91 42 2 32 +2
24APR26 122.50 C 5.55 5.55 3.96 4.52 +0.60 41 8 63 +2
24APR26 125.00 C 3.54 4.25 2.70 3.17 +0.33 40 157 139 +64
24APR26 127.50 C 2.64 3.15 1.89 2.12 +0.19 40 408 252 +201
24APR26 130.00 C 1.50 2.22 1.25 1.35 +0.05 40 427 259 +206
24APR26 132.50 C 1.00 1.35 0.73 0.82 0.00 40 259 253 +226
24APR26 135.00 C 0.80 0.95 0.60 0.48 -0.02 40 25 63 +21
24APR26 137.50 C 0.50 0.55 0.38 0.26 -0.03 40 75 123 +68
24APR26 140.00 C 0.33 0.40 0.25 0.14 -0.02 40 82 80 +70
24APR26 142.50 C 0.25 0.25 0.16 0.07 -0.02 40 31 47 +27
24APR26 145.00 C 0.19 0.19 0.12 0.04 -0.01 40 6 15 +6
24APR26 147.50 C 0.13 0.14 0.13 0.02 -0.01 41 294 294 +294
29APR26 60.00 C 0.00 0.00 0.00 64.93 +1.67 190 0 400 0
29APR26 62.50 C 0.00 0.00 0.00 63.85 +3.09 251 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 60.29 +2.03 194 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 57.77 +2.00 183 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 56.19 +2.97 211 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 52.43 +1.66 145 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 50.22 +2.00 153 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 47.41 +1.63 128 0 0 0
29APR26 80.00 C 44.88 44.88 44.77 45.18 +1.90 135 275 278 +269
29APR26 82.50 C 0.00 0.00 0.00 42.80 +2.01 132 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 40.33 +2.04 125 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.62 +1.83 109 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 34.92 +1.61 92 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.05 +2.19 108 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.48 +2.09 99 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.68 +1.87 82 0 0 0
29APR26 100.00 C 25.00 25.00 23.83 25.34 +1.91 80 152 317 -49
29APR26 102.50 C 0.00 0.00 0.00 22.78 +1.92 71 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.78 +1.36 48 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 17.72 +1.69 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 14.87 +1.15 40 0 717 0
29APR26 112.50 C 0.00 0.00 0.00 12.51 +0.96 38 0 20 0
29APR26 115.00 C 0.00 0.00 0.00 10.55 +1.02 41 0 1,575 0
29APR26 117.50 C 0.00 0.00 0.00 8.45 +0.78 39 0 874 0
29APR26 120.00 C 7.80 7.80 6.79 6.72 +0.77 40 57 8,815 0
29APR26 122.50 C 5.65 5.95 4.40 5.12 +0.51 39 45 4,672 +24
29APR26 125.00 C 4.30 5.04 3.20 3.78 +0.38 39 3,378 6,381 +1,212
29APR26 127.50 C 3.20 3.79 2.35 2.70 +0.24 39 810 6,989 +66
29APR26 130.00 C 2.27 2.75 1.60 1.87 +0.06 38 2,475 10,846 +220
29APR26 132.50 C 1.60 1.88 1.09 1.25 +0.01 38 529 3,641 -85
29APR26 135.00 C 1.18 1.41 0.74 0.81 -0.02 38 662 7,433 -77
29APR26 137.50 C 0.86 0.93 0.54 0.51 -0.03 38 424 3,115 +99
29APR26 140.00 C 0.58 0.70 0.38 0.31 -0.03 38 2,261 6,459 +781
29APR26 142.50 C 0.45 0.45 0.30 0.18 -0.03 38 177 2,591 +8
29APR26 145.00 C 0.35 0.36 0.22 0.10 -0.03 38 239 5,107 +8
29APR26 147.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 2,172 0
29APR26 150.00 C 0.23 0.23 0.15 0.03 -0.02 38 87 5,602 -11
29APR26 152.50 C 0.14 0.14 0.14 0.02 -0.01 39 33 1,731 -33
29APR26 155.00 C 0.14 0.14 0.10 0.01 -0.01 39 124 6,071 +19
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,715 0
29APR26 160.00 C 0.04 0.08 0.04 0.01 0.00 44 217 6,278 -195
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,846 0
29APR26 165.00 C 0.06 0.06 0.06 0.01 0.00 49 11 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 0.01 0.04 0.01 0.01 0.00 58 12 1,697 -2
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 64 0 633 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,063 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 707 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 92 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 98 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 107 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 64.93 +1.18 105 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 63.85 +2.59 144 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 60.29 +1.77 110 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 57.77 +1.74 103 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 56.19 +2.41 121 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 52.43 +1.49 78 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 50.22 +1.70 85 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 47.41 +1.08 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 45.18 +1.40 74 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 42.80 +1.83 73 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.39 +0.92 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.91 +1.83 66 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.84 +1.35 70 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.05 +1.83 60 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.48 +0.93 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.33 +1.21 56 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.38 +1.37 44 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 23.51 +1.75 49 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.21 +1.11 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.86 +1.13 44 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.71 +0.89 42 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 14.75 +0.83 42 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 12.85 +0.78 41 0 49 0
28MAY26 117.50 C 0.00 0.00 0.00 11.22 +0.54 41 0 491 0
28MAY26 120.00 C 0.00 0.00 0.00 9.71 +0.67 41 0 2,566 0
28MAY26 122.50 C 8.40 8.45 7.78 8.28 +0.64 41 76 2,143 +53
28MAY26 125.00 C 7.90 7.90 6.52 6.98 +0.44 40 272 4,480 +220
28MAY26 127.50 C 6.35 6.98 5.40 5.87 +0.40 40 194 2,373 +58
28MAY26 130.00 C 5.39 5.96 4.57 4.88 +0.29 40 305 1,913 -62
28MAY26 132.50 C 4.50 4.80 3.86 4.02 +0.21 40 146 2,197 -37
28MAY26 135.00 C 3.50 4.07 3.05 3.29 +0.16 40 181 2,846 -105
28MAY26 137.50 C 3.26 3.26 2.83 2.67 +0.10 40 41 1,847 -25
28MAY26 140.00 C 2.64 2.75 2.08 2.15 +0.08 40 571 2,636 +131
28MAY26 142.50 C 2.10 2.10 1.92 1.71 +0.01 40 7 2,047 +2
28MAY26 145.00 C 1.84 1.85 1.33 1.36 0.00 40 100 2,617 +24
28MAY26 147.50 C 1.40 1.40 1.16 1.07 -0.01 40 11 2,367 +8
28MAY26 150.00 C 1.08 1.28 0.86 0.83 -0.03 40 584 11,004 +61
28MAY26 152.50 C 1.02 1.07 0.80 0.65 -0.02 40 129 1,147 +68
28MAY26 155.00 C 0.84 0.84 0.60 0.50 -0.02 40 174 2,201 +79
28MAY26 157.50 C 0.57 0.57 0.57 0.38 -0.03 40 66 1,372 +1
28MAY26 160.00 C 0.60 0.60 0.46 0.29 -0.02 40 263 2,529 -5
28MAY26 162.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 678 0
28MAY26 165.00 C 0.44 0.44 0.44 0.17 -0.01 40 38 1,030 -19
28MAY26 167.50 C 0.34 0.34 0.30 0.13 -0.01 40 112 649 +23
28MAY26 170.00 C 0.31 0.31 0.29 0.09 -0.02 39 160 1,299 +40
28MAY26 172.50 C 0.34 0.34 0.34 0.07 -0.01 40 45 517 +45
28MAY26 175.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 314 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 176 0
28MAY26 180.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 460 0
28MAY26 182.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 947 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 10 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 49 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 60 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 64.93 +1.18 83 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.85 +2.59 115 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.29 +1.69 87 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.77 +1.66 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.19 +2.41 96 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.82 +1.59 74 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.22 +1.52 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.41 +1.08 52 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 45.56 +0.73 67 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 43.12 +1.64 64 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 40.70 +1.23 61 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 38.29 +1.60 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 35.90 +1.41 57 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 33.52 +1.44 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 30.48 +0.75 43 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 28.33 +0.80 44 0 642 0
29JUN26 100.00 C 26.50 26.50 26.50 25.38 +0.08 35 2 406 +2
29JUN26 102.50 C 0.00 0.00 0.00 24.15 +1.05 45 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 21.37 +0.38 39 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.00 +0.55 36 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 17.34 +0.74 38 0 140 0
29JUN26 112.50 C 0.00 0.00 0.00 15.63 +0.76 38 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 13.92 +0.24 38 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 12.75 +0.65 40 0 1,299 0
29JUN26 120.00 C 12.46 12.46 12.46 11.26 +0.54 40 1 4,492 0
29JUN26 122.50 C 10.16 10.16 9.57 9.88 +0.47 40 60 2,311 -60
29JUN26 125.00 C 9.99 9.99 8.95 8.66 +0.43 40 64 6,514 0
29JUN26 127.50 C 8.33 8.38 7.13 7.51 +0.32 39 914 3,877 +633
29JUN26 130.00 C 6.79 6.93 6.26 6.54 +0.31 39 853 7,958 +721
29JUN26 132.50 C 5.98 5.98 5.98 5.61 +0.22 39 2 2,373 +2
29JUN26 135.00 C 5.61 5.61 4.55 4.85 +0.21 39 56 11,755 +43
29JUN26 137.50 C 4.78 4.78 4.26 4.12 +0.14 39 31 3,880 +22
29JUN26 140.00 C 4.23 4.37 3.41 3.53 +0.13 39 526 5,453 -182
29JUN26 142.50 C 3.30 3.30 3.00 2.98 +0.09 39 207 4,582 +105
29JUN26 145.00 C 3.22 3.22 2.69 2.53 +0.08 39 12 3,716 +10
29JUN26 147.50 C 2.71 2.71 2.22 2.11 +0.04 39 117 2,990 +100
29JUN26 150.00 C 2.40 2.40 1.81 1.79 +0.04 39 313 19,280 -16
29JUN26 152.50 C 0.00 0.00 0.00 1.47 +0.01 39 0 1,117 0
29JUN26 155.00 C 1.61 1.61 1.43 1.25 +0.02 39 6 1,902 +5
29JUN26 157.50 C 1.22 1.24 1.22 1.02 +0.01 39 6 1,675 0
29JUN26 160.00 C 1.31 1.38 1.04 0.85 0.00 39 197 13,727 -69
29JUN26 162.50 C 1.21 1.21 0.95 0.70 0.00 39 51 2,513 -45
29JUN26 165.00 C 1.00 1.00 0.91 0.58 0.00 39 12 8,470 +5
29JUN26 167.50 C 0.74 0.74 0.74 0.48 0.00 39 2 2,366 0
29JUN26 170.00 C 0.82 0.82 0.63 0.38 -0.01 39 16 7,045 +5
29JUN26 172.50 C 0.65 0.65 0.65 0.32 -0.01 39 2 3,436 -2
29JUN26 175.00 C 0.60 0.68 0.49 0.25 -0.01 38 129 13,756 +125
29JUN26 177.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 801 0
29JUN26 180.00 C 0.50 0.50 0.47 0.17 -0.01 39 206 8,188 +205
29JUN26 182.50 C 0.44 0.46 0.41 0.13 -0.01 38 372 1,230 -22
29JUN26 185.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 7,883 0
29JUN26 192.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 0.00 39 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 0.00 39 0 721 0
29JUN26 200.00 C 0.25 0.25 0.25 0.03 0.00 39 9 1,951 0
29JUN26 205.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,303 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 0.00 0.00 0.00 0.01 0.00 52 0 614 0
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 55 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 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 65.46 +1.71 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 63.85 +2.59 99 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 60.48 +1.76 80 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 57.99 +1.78 76 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 56.19 +2.41 83 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 52.82 +1.51 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 50.22 +1.35 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 48.28 +1.81 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 45.56 +0.73 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.12 +1.44 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 40.70 +1.23 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.29 +1.30 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 35.90 +1.23 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.52 +1.25 47 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.21 +1.09 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.39 +0.48 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.92 +1.19 44 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 24.63 +0.87 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.14 +0.84 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 20.15 +0.69 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.43 +0.19 38 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 16.47 +0.33 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.17 +0.19 38 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 14.02 +0.39 40 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 12.67 +0.47 39 0 180 0
30JUL26 122.50 C 12.20 12.20 10.98 11.37 +0.40 39 820 700 +607
30JUL26 125.00 C 11.18 11.26 9.86 10.20 +0.34 39 2,087 1,699 +1,340
30JUL26 127.50 C 10.37 10.37 9.03 9.08 +0.26 39 405 525 +192
30JUL26 130.00 C 9.29 9.29 7.91 8.09 +0.31 39 86 632 +64
30JUL26 132.50 C 8.00 8.00 7.20 7.17 +0.17 39 24 228 +20
30JUL26 135.00 C 6.05 6.24 6.05 6.34 +0.10 39 300 1,556 +300
30JUL26 137.50 C 6.39 6.39 6.39 5.61 +0.09 39 75 750 0
30JUL26 140.00 C 5.70 5.70 5.04 4.90 +0.03 39 151 384 -27
30JUL26 142.50 C 5.14 5.14 4.34 4.34 +0.03 39 415 934 +283
30JUL26 145.00 C 4.02 4.02 4.02 3.77 +0.02 39 5 186 0
30JUL26 147.50 C 0.00 0.00 0.00 3.31 -0.01 39 0 347 0
30JUL26 150.00 C 3.55 3.59 2.90 2.89 -0.01 39 91 1,669 -3
30JUL26 152.50 C 0.00 0.00 0.00 2.49 -0.04 39 0 201 0
30JUL26 155.00 C 2.73 2.82 2.44 2.18 -0.04 39 18 319 -5
30JUL26 157.50 C 2.18 2.18 2.17 1.88 -0.04 39 12 116 +12
30JUL26 160.00 C 2.19 2.19 2.19 1.63 -0.04 39 1 217 0
30JUL26 162.50 C 0.00 0.00 0.00 1.41 -0.05 38 0 78 0
30JUL26 165.00 C 0.00 0.00 0.00 1.19 -0.05 38 0 156 0
30JUL26 167.50 C 0.00 0.00 0.00 1.04 -0.05 38 0 60 0
30JUL26 170.00 C 0.00 0.00 0.00 0.89 -0.05 38 0 203 0
30JUL26 172.50 C 0.00 0.00 0.00 0.75 -0.05 38 0 40 0
30JUL26 175.00 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
30JUL26 177.50 C 1.10 1.10 1.10 0.56 -0.04 38 6 6 +6
30JUL26 180.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.41 -0.03 38 0 4 0
30JUL26 185.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 587 0
30JUL26 205.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 316 0
29SEP26 60.00 C 0.00 0.00 0.00 65.71 +1.91 76 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.85 +2.59 80 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 60.73 +2.01 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.23 +1.94 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.19 +2.33 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.82 +1.31 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.08 +1.93 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.28 +1.45 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.32 +1.49 54 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 43.35 +1.07 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.80 +0.76 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.25 +1.39 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.98 +1.16 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.79 +1.08 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 32.65 +0.96 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 30.61 +0.96 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 28.63 +0.89 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 25.97 +0.07 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.91 +0.75 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.38 -0.08 39 1 1 0
29SEP26 110.00 C 0.00 0.00 0.00 20.91 +0.62 39 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 19.19 -0.08 38 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.41 +0.47 41 0 184 0
29SEP26 117.50 C 0.00 0.00 0.00 16.98 +0.38 40 0 49 0
29SEP26 120.00 C 16.00 16.00 16.00 15.83 +0.59 41 11 2,184 0
29SEP26 122.50 C 0.00 0.00 0.00 14.55 +0.50 41 0 2,082 0
29SEP26 125.00 C 13.50 13.50 13.50 13.42 +0.45 40 2 4,131 0
29SEP26 127.50 C 12.80 12.80 12.80 12.34 +0.40 40 1 1,933 -1
29SEP26 130.00 C 12.35 12.35 11.38 11.27 +0.28 40 4 7,660 0
29SEP26 132.50 C 0.00 0.00 0.00 10.38 +0.27 40 0 1,085 0
29SEP26 135.00 C 0.00 0.00 0.00 9.50 +0.24 40 0 5,164 0
29SEP26 137.50 C 0.00 0.00 0.00 8.64 +0.16 40 0 1,236 0
29SEP26 140.00 C 8.90 8.90 7.85 7.94 +0.16 40 135 8,536 -30
29SEP26 142.50 C 7.77 7.77 7.77 7.23 +0.15 40 75 2,960 0
29SEP26 145.00 C 0.00 0.00 0.00 6.54 +0.09 40 0 9,702 0
29SEP26 147.50 C 0.00 0.00 0.00 6.00 +0.09 40 0 3,196 0
29SEP26 150.00 C 6.32 6.32 5.65 5.45 +0.08 40 73 5,459 +73
29SEP26 152.50 C 5.23 5.23 5.23 4.91 +0.06 40 3 1,957 +3
29SEP26 155.00 C 5.00 5.00 5.00 4.48 +0.04 40 1 9,040 -1
29SEP26 157.50 C 0.00 0.00 0.00 4.08 +0.04 40 0 1,154 0
29SEP26 160.00 C 0.00 0.00 0.00 3.67 +0.04 40 0 7,699 0
29SEP26 162.50 C 4.24 4.24 4.24 3.31 0.00 40 3 488 +3
29SEP26 165.00 C 0.00 0.00 0.00 3.02 +0.01 40 0 5,273 0
29SEP26 167.50 C 0.00 0.00 0.00 2.72 0.00 40 0 2,380 0
29SEP26 170.00 C 3.26 3.28 2.90 2.43 0.00 40 7 5,419 +5
29SEP26 172.50 C 0.00 0.00 0.00 2.21 -0.01 40 0 2,096 0
29SEP26 175.00 C 0.00 0.00 0.00 2.00 -0.02 40 0 6,869 0
29SEP26 177.50 C 0.00 0.00 0.00 1.80 -0.01 40 0 3,771 0
29SEP26 180.00 C 0.00 0.00 0.00 1.59 -0.03 40 0 5,200 0
29SEP26 182.50 C 0.00 0.00 0.00 1.45 -0.03 40 0 649 0
29SEP26 185.00 C 0.00 0.00 0.00 1.31 -0.03 40 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.17 -0.03 40 0 609 0
29SEP26 190.00 C 1.70 1.70 1.70 1.04 -0.02 40 8 764 +8
29SEP26 192.50 C 0.00 0.00 0.00 0.95 -0.02 40 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 0.85 -0.03 39 0 263 0
29SEP26 197.50 C 1.30 1.30 1.30 0.76 -0.03 39 20 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.67 -0.03 39 0 6,654 0
29SEP26 205.00 C 0.00 0.00 0.00 0.55 -0.02 39 0 165 0
29SEP26 210.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 4,002 0
29SEP26 225.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 934 0
29SEP26 230.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 289 0
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.12 0.00 40 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 0.00 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 0.00 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 0.00 39 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 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 66.37 +1.94 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.03 +1.84 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.88 +1.20 56 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 59.14 +1.72 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.69 +1.55 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.28 +1.40 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.92 +1.26 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.61 +1.16 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.36 +1.16 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 45.12 +1.06 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 43.02 +1.08 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 40.49 +0.59 43 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 38.48 +0.56 43 0 218 0
30DEC26 92.50 C 0.00 0.00 0.00 36.80 +0.85 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.82 +0.69 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.77 +0.45 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.39 +0.82 43 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 29.72 +0.78 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.75 +0.45 41 1 31 +1
30DEC26 107.50 C 0.00 0.00 0.00 26.44 +0.67 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.00 +0.67 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 23.55 +0.67 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.11 +0.59 42 0 288 0
30DEC26 117.50 C 21.84 21.84 21.84 20.86 +0.62 41 1 902 0
30DEC26 120.00 C 20.46 20.46 20.46 19.61 +0.54 41 10 234 0
30DEC26 122.50 C 0.00 0.00 0.00 17.86 -0.02 40 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 17.27 +0.47 41 0 689 0
30DEC26 127.50 C 15.79 15.79 15.79 16.23 +0.44 41 5 992 0
30DEC26 130.00 C 0.00 0.00 0.00 15.18 +0.42 41 0 7,135 0
30DEC26 132.50 C 0.00 0.00 0.00 14.19 +0.33 41 0 1,131 0
30DEC26 135.00 C 13.60 13.60 13.60 13.34 +0.33 41 1 435 +1
30DEC26 137.50 C 0.00 0.00 0.00 12.48 +0.32 41 0 456 0
30DEC26 140.00 C 0.00 0.00 0.00 11.63 +0.32 41 0 1,288 0
30DEC26 142.50 C 0.00 0.00 0.00 10.87 +0.23 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 10.20 +0.23 41 0 2,394 0
30DEC26 147.50 C 9.80 9.80 9.80 9.52 +0.23 41 9 1,750 -9
30DEC26 150.00 C 9.84 9.84 9.20 8.84 +0.22 40 14 5,598 -10
30DEC26 152.50 C 8.50 8.61 8.50 8.25 +0.15 40 269 214 -60
30DEC26 155.00 C 7.96 7.96 7.92 7.73 +0.15 40 154 3,019 -154
30DEC26 157.50 C 7.70 7.70 7.58 7.21 +0.15 40 4 480 -3
30DEC26 160.00 C 7.37 7.37 6.99 6.69 +0.15 40 257 4,277 +174
30DEC26 162.50 C 6.57 6.57 6.57 6.21 +0.10 40 1 244 0
30DEC26 165.00 C 5.98 6.19 5.98 5.82 +0.09 40 234 513 -80
30DEC26 167.50 C 5.69 5.81 5.69 5.43 +0.09 40 233 1,341 +185
30DEC26 170.00 C 0.00 0.00 0.00 5.04 +0.09 40 0 13,472 0
30DEC26 172.50 C 0.00 0.00 0.00 4.65 +0.08 40 0 1,187 0
30DEC26 175.00 C 0.00 0.00 0.00 4.35 +0.05 40 0 534 0
30DEC26 177.50 C 4.56 4.56 4.56 4.06 +0.04 40 1 674 +1
30DEC26 180.00 C 4.73 4.84 4.20 3.78 +0.04 40 6 2,246 +2
30DEC26 182.50 C 0.00 0.00 0.00 3.50 +0.04 40 0 687 0
30DEC26 185.00 C 0.00 0.00 0.00 3.22 +0.03 40 0 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.01 +0.02 40 0 78 0
30DEC26 190.00 C 3.76 3.76 3.25 2.82 +0.02 40 3 914 -1
30DEC26 192.50 C 0.00 0.00 0.00 2.62 +0.02 40 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 2.42 +0.01 40 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.23 +0.02 40 0 144 0
30DEC26 200.00 C 2.75 2.79 2.75 2.07 0.00 40 4 550 +2
30DEC26 205.00 C 0.00 0.00 0.00 1.81 0.00 40 0 164 0
30DEC26 210.00 C 0.00 0.00 0.00 1.54 -0.01 40 0 258 0
30DEC26 215.00 C 0.00 0.00 0.00 1.33 0.00 40 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.15 -0.01 40 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 0.98 +0.02 40 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.84 +0.01 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.74 +0.01 40 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.63 -0.01 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.53 -0.01 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.45 -0.03 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 188 0
30DEC26 270.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 2,312 0
30MAR27 60.00 C 0.00 0.00 0.00 66.86 +1.44 59 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 64.44 +1.37 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.06 +1.21 54 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 59.73 +1.17 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 57.43 +1.15 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 55.17 +1.10 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.96 +1.09 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.77 +1.01 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.68 +1.01 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 46.58 +0.95 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.58 +0.90 45 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 42.62 +0.89 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.67 +0.78 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.87 +0.77 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.07 +0.76 43 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 35.28 +0.64 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.67 +0.64 42 0 97 0
30MAR27 102.50 C 0.00 0.00 0.00 32.05 +0.62 42 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 30.44 +0.53 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 28.99 +0.53 41 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 27.34 +0.26 41 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 25.96 +0.29 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.82 +0.41 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.60 +0.45 41 0 24 0
30MAR27 120.00 C 22.09 22.34 22.09 22.38 +0.35 41 9 2,438 0
30MAR27 122.50 C 0.00 0.00 0.00 21.15 +0.35 41 0 160 0
30MAR27 125.00 C 20.96 21.30 20.96 20.08 +0.24 41 4 1,362 +2
30MAR27 127.50 C 0.00 0.00 0.00 19.06 +0.26 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 18.04 +0.22 40 0 2,292 0
30MAR27 132.50 C 0.00 0.00 0.00 17.01 +0.17 40 0 173 0
30MAR27 135.00 C 0.00 0.00 0.00 16.13 +0.12 40 0 258 0
30MAR27 137.50 C 15.20 15.80 15.20 15.30 +0.12 40 2 106 0
30MAR27 140.00 C 15.71 15.71 15.71 14.46 +0.10 40 2 147 +2
30MAR27 142.50 C 14.05 14.05 14.05 13.63 +0.10 40 5 243 0
30MAR27 145.00 C 13.68 13.68 13.68 12.87 +0.03 40 2 75 +2
30MAR27 147.50 C 12.65 12.65 12.65 12.21 +0.03 40 4 177 -2
30MAR27 150.00 C 12.05 12.05 12.05 11.55 +0.02 40 1 210 +1
30MAR27 152.50 C 12.17 12.17 12.17 10.89 +0.02 40 100 251 +76
30MAR27 155.00 C 0.00 0.00 0.00 10.23 +0.01 40 0 2,390 0
30MAR27 157.50 C 0.00 0.00 0.00 9.68 -0.04 40 0 110 0
30MAR27 160.00 C 9.80 9.80 9.80 9.17 -0.05 40 2 1,120 -2
30MAR27 162.50 C 9.92 9.92 9.92 8.67 -0.04 40 100 191 -85
30MAR27 165.00 C 0.00 0.00 0.00 8.16 -0.05 40 0 1,339 0
30MAR27 167.50 C 0.00 0.00 0.00 7.65 -0.06 40 0 26 0
30MAR27 170.00 C 8.50 8.50 8.50 7.23 -0.08 40 1 78 +1
30MAR27 172.50 C 7.60 7.60 7.60 6.86 -0.08 40 6 41 0
30MAR27 175.00 C 0.00 0.00 0.00 6.48 -0.09 40 0 16 0
30MAR27 177.50 C 0.00 0.00 0.00 6.10 -0.09 40 30 75 +30
30MAR27 180.00 C 6.39 6.39 6.39 5.73 -0.09 40 6 69 +6
30MAR27 182.50 C 0.00 0.00 0.00 5.37 -0.10 40 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 5.10 -0.10 40 0 52 0
30MAR27 187.50 C 0.00 0.00 0.00 4.82 -0.11 40 30 68 +30
30MAR27 190.00 C 0.00 0.00 0.00 4.55 -0.11 40 0 108 0
30MAR27 192.50 C 0.00 0.00 0.00 4.28 -0.11 40 0 40 0
30MAR27 195.00 C 4.93 5.00 4.93 4.01 -0.11 40 7 435 +7
TOTAL CALL 34,416 627,354 +10,143
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
17APR26 112.50 P 0.05 0.05 0.05 0.01 -0.05 45 5 111 -1
17APR26 115.00 P 0.11 0.15 0.09 0.05 -0.13 45 456 1,106 +430
17APR26 117.50 P 0.20 0.35 0.19 0.16 -0.31 44 260 1,639 +198
17APR26 120.00 P 0.49 0.79 0.33 0.48 -0.57 44 909 1,154 -227
17APR26 122.50 P 1.12 1.61 0.77 1.08 -0.88 43 631 870 -32
17APR26 125.00 P 2.00 2.84 1.40 2.17 -1.18 42 1,213 531 +99
17APR26 127.50 P 2.89 3.48 2.77 3.72 -1.52 40 45 264 -14
17APR26 130.00 P 5.34 5.34 5.34 5.67 -1.66 36 30 59 +10
17APR26 132.50 P 8.00 8.00 8.00 8.11 -1.33 43 1 21 +1
17APR26 135.00 P 0.00 0.00 0.00 10.53 -1.31 44 0 39 0
17APR26 137.50 P 0.00 0.00 0.00 13.00 -1.31 0 0 12 0
17APR26 140.00 P 0.00 0.00 0.00 15.50 -1.30 0 0 9 0
17APR26 142.50 P 0.00 0.00 0.00 18.00 -1.30 0 0 1 0
17APR26 145.00 P 0.00 0.00 0.00 20.50 -1.30 0 0 0 -4
17APR26 147.50 P 0.00 0.00 0.00 23.00 -1.33 0 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 25.50 -1.65 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24APR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
24APR26 110.00 P 0.17 0.24 0.17 0.09 -0.13 40 11 18 +10
24APR26 112.50 P 0.36 0.36 0.32 0.21 -0.23 40 43 48 +43
24APR26 115.00 P 0.48 0.59 0.48 0.44 -0.38 40 53 455 +17
24APR26 117.50 P 0.85 1.19 0.77 0.82 -0.57 39 238 264 +208
24APR26 120.00 P 1.24 1.77 1.10 1.40 -0.75 39 53 60 +53
24APR26 122.50 P 2.14 2.72 1.66 2.25 -1.03 38 119 142 +48
24APR26 125.00 P 3.00 3.36 2.81 3.40 -1.09 38 42 42 +42
24APR26 127.50 P 4.40 4.53 4.40 4.86 -1.30 38 23 23 +23
24APR26 130.00 P 0.00 0.00 0.00 6.54 -1.35 36 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 8.62 -1.43 37 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 10.83 -1.61 38 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 13.20 -1.32 39 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 15.58 -1.32 39 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 18.03 -1.31 40 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 20.50 -1.31 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 23.53 -0.80 73 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,017 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 979 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 584 0
29APR26 92.50 P 0.02 0.02 0.02 0.01 0.00 53 100 1,280 +100
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,018 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 3,107 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 2,964 0
29APR26 105.00 P 0.17 0.20 0.15 0.05 -0.06 39 58 3,520 -12
29APR26 107.50 P 0.27 0.29 0.24 0.10 -0.12 38 32 3,337 -32
29APR26 110.00 P 0.40 0.44 0.32 0.21 -0.21 38 140 6,221 -5
29APR26 112.50 P 0.51 0.70 0.51 0.41 -0.33 38 385 4,476 -311
29APR26 115.00 P 1.10 1.10 0.66 0.74 -0.46 38 1,289 7,031 +1,028
29APR26 117.50 P 1.10 1.58 1.02 1.22 -0.64 38 408 6,126 -218
29APR26 120.00 P 1.76 2.28 1.51 1.86 -0.82 37 1,426 16,423 +334
29APR26 122.50 P 2.45 3.36 2.22 2.76 -1.00 37 1,594 5,797 +250
29APR26 125.00 P 3.70 4.70 3.18 3.94 -1.14 37 2,325 11,115 +385
29APR26 127.50 P 4.75 5.60 4.53 5.35 -1.47 36 104 10,317 -51
29APR26 130.00 P 6.17 7.34 5.90 6.99 -1.45 35 184 8,964 -28
29APR26 132.50 P 0.00 0.00 0.00 8.83 -1.87 34 1 7,879 -1
29APR26 135.00 P 11.50 11.80 10.60 11.08 -1.61 36 26 6,506 +3
29APR26 137.50 P 0.00 0.00 0.00 13.40 -1.33 38 0 3,762 0
29APR26 140.00 P 14.81 16.00 14.81 15.71 -1.33 38 5 3,956 -1
29APR26 142.50 P 0.00 0.00 0.00 18.10 -1.91 38 1 2,595 -1
29APR26 145.00 P 21.65 21.65 20.00 20.54 -1.31 38 45 3,196 -45
29APR26 147.50 P 22.35 22.35 22.35 23.53 -1.28 60 2 1,323 -2
29APR26 150.00 P 24.50 26.00 23.40 26.16 -0.99 67 55 1,946 -1
29APR26 152.50 P 0.00 0.00 0.00 28.55 -0.81 69 0 1,855 0
29APR26 155.00 P 29.00 31.00 29.00 30.50 -1.65 0 30 4,328 -30
29APR26 157.50 P 32.00 32.00 32.00 33.34 -1.31 71 1 709 0
29APR26 160.00 P 0.00 0.00 0.00 35.86 -1.29 75 0 979 -33
29APR26 162.50 P 37.93 38.42 37.93 38.00 -1.30 0 121 64 -222
29APR26 165.00 P 0.00 0.00 0.00 40.55 -1.62 65 0 600 -165
29APR26 167.50 P 0.00 0.00 0.00 43.00 -1.39 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 45.50 -1.69 0 0 89 0
29APR26 172.50 P 47.85 47.85 47.85 48.00 -1.69 0 49 350 -49
29APR26 175.00 P 0.00 0.00 0.00 50.50 -1.68 0 0 0 0
29APR26 177.50 P 51.07 52.00 51.07 53.00 -1.35 0 7 0 0
29APR26 180.00 P 0.00 0.00 0.00 55.50 -1.69 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 58.00 -1.40 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 60.50 -1.69 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 63.00 -1.69 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 65.50 -1.69 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 68.00 -1.71 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 70.50 -1.71 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 73.10 -1.59 105 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 75.50 -1.69 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 80.50 -1.69 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 85.50 -1.71 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 90.50 -1.69 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 95.50 -1.37 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 100.50 -1.37 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 105.50 -1.37 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 110.50 -1.66 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 115.50 -1.66 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 120.50 -1.37 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 125.50 -1.35 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 437 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,695 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,433 0
28MAY26 87.50 P 0.15 0.15 0.14 0.03 -0.02 41 9 1,417 0
28MAY26 90.00 P 0.20 0.20 0.20 0.05 -0.03 40 5 2,474 -3
28MAY26 92.50 P 0.31 0.31 0.31 0.08 -0.06 39 2 2,835 -2
28MAY26 95.00 P 0.38 0.38 0.35 0.14 -0.08 40 78 247 +75
28MAY26 97.50 P 0.51 0.51 0.51 0.23 -0.12 40 6 280 -6
28MAY26 100.00 P 0.57 0.69 0.57 0.36 -0.17 40 27 2,310 -6
28MAY26 102.50 P 0.84 0.87 0.81 0.55 -0.24 40 7 693 +1
28MAY26 105.00 P 1.00 1.15 0.97 0.82 -0.30 40 87 939 -58
28MAY26 107.50 P 1.33 1.55 1.33 1.17 -0.38 40 183 1,311 +1
28MAY26 110.00 P 1.74 1.95 1.66 1.63 -0.45 40 213 3,888 -1
28MAY26 112.50 P 2.25 2.50 2.10 2.21 -0.54 40 309 1,914 +42
28MAY26 115.00 P 2.75 3.29 2.63 2.85 -0.71 40 171 4,040 +121
28MAY26 117.50 P 3.54 4.03 3.30 3.63 -0.81 39 196 4,281 +118
28MAY26 120.00 P 4.36 4.97 4.36 4.48 -0.97 39 401 7,727 +166
28MAY26 122.50 P 5.28 6.07 5.00 5.56 -1.05 38 257 6,090 +114
28MAY26 125.00 P 6.35 7.26 6.35 6.78 -1.16 38 68 7,041 +16
28MAY26 127.50 P 8.11 8.50 7.94 8.19 -1.23 38 85 3,403 +82
28MAY26 130.00 P 9.60 10.10 9.15 9.69 -1.43 38 8 5,143 +8
28MAY26 132.50 P 0.00 0.00 0.00 11.48 -1.34 39 0 4,901 0
28MAY26 135.00 P 12.40 12.40 12.40 13.22 -1.41 38 1 3,644 -1
28MAY26 137.50 P 0.00 0.00 0.00 15.07 -1.52 38 0 2,771 0
28MAY26 140.00 P 0.00 0.00 0.00 16.78 -1.85 35 0 1,306 0
28MAY26 142.50 P 18.00 18.40 18.00 18.89 -1.89 35 61 2,160 +31
28MAY26 145.00 P 20.50 22.00 20.30 21.20 -1.87 36 120 3,960 +96
28MAY26 147.50 P 0.00 0.00 0.00 23.74 -1.25 39 0 2,007 0
28MAY26 150.00 P 24.93 25.04 24.93 26.16 -1.37 41 60 3,441 0
28MAY26 152.50 P 0.00 0.00 0.00 28.55 -1.07 42 0 514 0
28MAY26 155.00 P 0.00 0.00 0.00 31.00 -1.15 44 0 1,189 0
28MAY26 157.50 P 0.00 0.00 0.00 33.34 -1.31 44 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 35.86 -1.29 46 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 38.29 -1.25 47 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 40.55 -1.62 42 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 43.00 -1.44 0 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 45.65 -1.54 50 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 48.00 -1.69 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 50.50 -1.68 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.00 -1.44 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 55.50 -1.69 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 58.00 -1.44 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 60.50 -1.69 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 63.00 -1.69 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 65.50 -1.69 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 68.00 -1.71 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 70.50 -1.71 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 73.10 -1.59 66 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 75.50 -1.69 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 80.50 -1.69 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 85.50 -1.71 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 90.50 -1.69 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 95.50 -1.37 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 100.50 -1.37 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 105.50 -1.58 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 110.50 -1.66 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 115.50 -1.66 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 120.50 -1.37 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 125.63 -1.22 96 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 41 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 226 0
29JUN26 80.00 P 0.21 0.21 0.21 0.04 -0.03 39 32 6,872 -12
29JUN26 82.50 P 0.30 0.30 0.30 0.07 -0.04 39 20 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.18 -0.07 39 0 2,386 0
29JUN26 90.00 P 0.60 0.60 0.60 0.28 -0.10 39 3 3,985 +3
29JUN26 92.50 P 0.00 0.00 0.00 0.41 -0.14 39 0 1,131 0
29JUN26 95.00 P 0.00 0.00 0.00 0.59 -0.18 39 0 4,941 0
29JUN26 97.50 P 1.10 1.18 1.09 0.83 -0.21 39 8 2,337 +8
29JUN26 100.00 P 1.40 1.40 1.40 1.13 -0.29 39 1 7,821 +1
29JUN26 102.50 P 1.75 1.75 1.62 1.52 -0.34 39 281 2,435 -128
29JUN26 105.00 P 2.02 2.16 2.02 2.00 -0.38 39 217 5,741 +88
29JUN26 107.50 P 2.57 2.77 2.56 2.56 -0.48 39 281 4,650 +50
29JUN26 110.00 P 3.10 3.33 3.05 3.17 -0.60 39 293 6,249 +170
29JUN26 112.50 P 0.00 0.00 0.00 3.83 -0.72 38 0 5,582 0
29JUN26 115.00 P 4.74 4.74 4.48 4.62 -0.83 38 190 10,830 -182
29JUN26 117.50 P 5.35 5.94 5.35 5.60 -0.85 38 123 8,201 +23
29JUN26 120.00 P 6.41 7.08 6.39 6.67 -0.89 37 396 17,546 +62
29JUN26 122.50 P 8.27 8.27 8.27 7.84 -0.97 37 30 8,569 +30
29JUN26 125.00 P 8.62 9.61 8.62 9.16 -0.98 37 271 16,739 +245
29JUN26 127.50 P 9.64 10.41 9.64 10.53 -1.12 37 63 6,867 +59
29JUN26 130.00 P 11.32 11.32 11.32 12.07 -1.14 37 1 13,169 0
29JUN26 132.50 P 0.00 0.00 0.00 13.64 -1.29 36 0 4,539 0
29JUN26 135.00 P 0.00 0.00 0.00 15.37 -1.51 36 0 16,166 0
29JUN26 137.50 P 0.00 0.00 0.00 17.24 -1.58 36 0 4,527 0
29JUN26 140.00 P 0.00 0.00 0.00 19.69 -0.45 39 0 7,965 0
29JUN26 142.50 P 0.00 0.00 0.00 21.75 -1.03 40 0 10,582 0
29JUN26 145.00 P 22.80 22.85 22.80 22.93 -1.75 34 5 13,928 +5
29JUN26 147.50 P 0.00 0.00 0.00 25.93 -0.75 40 0 2,972 0
29JUN26 150.00 P 0.00 0.00 0.00 27.14 -1.76 32 0 13,792 0
29JUN26 152.50 P 0.00 0.00 0.00 29.56 -1.54 33 0 1,835 0
29JUN26 155.00 P 32.16 32.16 31.94 31.82 -1.86 32 37 3,277 +37
29JUN26 157.50 P 33.05 33.05 33.05 34.65 -0.99 38 30 1,187 +30
29JUN26 160.00 P 0.00 0.00 0.00 37.44 -0.55 43 0 11,204 0
29JUN26 162.50 P 0.00 0.00 0.00 39.45 -0.87 39 0 1,586 0
29JUN26 165.00 P 0.00 0.00 0.00 41.10 -1.66 0 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 44.10 -1.07 38 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 45.75 -1.86 0 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 48.32 -1.70 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 51.47 -0.98 40 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 53.19 -1.66 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 55.63 -1.69 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 58.61 -1.32 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 60.53 -1.78 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 63.70 -1.14 38 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 66.11 -1.09 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 68.66 -1.05 39 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 71.14 -1.07 39 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 73.62 -1.07 39 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 76.10 -1.09 38 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 81.08 -1.11 39 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 85.89 -1.32 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 91.03 -1.16 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 95.76 -1.14 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 100.64 -1.23 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 105.59 -1.49 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 110.68 -1.48 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 115.93 -1.23 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 120.65 -1.24 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 125.89 -1.00 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 130.66 -1.15 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 135.60 -1.25 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 141.03 -0.84 72 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 145.67 -1.20 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 150.62 -1.20 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 155.78 -1.11 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 160.65 -1.19 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 165.58 -1.24 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 170.72 -1.29 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 175.62 -1.37 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 28 0
30JUL26 77.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.21 -0.08 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.31 -0.12 38 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 0.44 -0.16 38 0 1 0
30JUL26 90.00 P 1.03 1.03 1.03 0.62 -0.18 38 4 65 +4
30JUL26 92.50 P 0.00 0.00 0.00 0.84 -0.24 38 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.12 -0.30 39 0 1 0
30JUL26 97.50 P 1.77 1.77 1.77 1.47 -0.34 38 2 154 0
30JUL26 100.00 P 2.08 2.25 2.08 1.87 -0.44 39 98 218 +18
30JUL26 102.50 P 2.44 2.44 2.44 2.39 -0.45 39 3 134 +3
30JUL26 105.00 P 2.96 2.96 2.96 2.97 -0.56 39 65 328 +4
30JUL26 107.50 P 0.00 0.00 0.00 3.52 -0.72 38 0 139 0
30JUL26 110.00 P 0.00 0.00 0.00 4.21 -0.78 38 0 837 0
30JUL26 112.50 P 4.99 5.23 4.99 5.03 -0.83 38 22 336 +20
30JUL26 115.00 P 5.93 5.94 5.77 5.92 -0.90 37 181 1,467 +50
30JUL26 117.50 P 6.76 7.05 6.76 6.91 -0.97 37 120 1,020 +60
30JUL26 120.00 P 7.80 8.52 7.74 8.05 -1.01 37 916 742 +460
30JUL26 122.50 P 8.98 9.67 8.64 9.24 -1.08 37 806 841 +806
30JUL26 125.00 P 10.42 10.90 10.09 10.56 -1.13 37 1,626 1,800 +1,597
30JUL26 127.50 P 11.83 11.83 11.83 11.94 -1.21 37 30 36 +30
30JUL26 130.00 P 12.80 12.80 12.80 13.51 -1.20 37 1 61 +1
30JUL26 132.50 P 0.00 0.00 0.00 15.06 -1.34 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.65 -1.37 36 0 83 0
30JUL26 137.50 P 0.00 0.00 0.00 18.55 -1.31 37 0 3 0
30JUL26 140.00 P 0.00 0.00 0.00 20.45 -1.28 37 0 35 0
30JUL26 142.50 P 0.00 0.00 0.00 22.79 -1.02 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.85 -1.09 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.36 -0.49 41 0 2 0
30JUL26 150.00 P 0.00 0.00 0.00 28.40 -1.58 36 0 122 0
30JUL26 152.50 P 0.00 0.00 0.00 30.54 -1.62 36 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 33.45 -0.90 40 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 35.83 -0.70 41 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 38.08 -0.85 41 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.09 -1.10 40 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.74 -1.67 33 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 44.71 -1.22 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 46.40 -1.83 31 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 49.76 -0.90 43 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 51.47 -1.49 35 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 53.42 -1.89 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 56.78 -0.94 42 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 58.75 -1.43 33 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 61.46 -1.09 40 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 63.92 -1.06 40 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 66.11 -1.27 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 68.93 -0.88 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 71.14 -1.12 34 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 73.64 -1.07 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 76.42 -0.79 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 81.11 -1.08 38 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 86.07 -1.14 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 14 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.04 40 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 39 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.06 40 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 -0.08 40 0 2,077 0
29SEP26 77.50 P 0.00 0.00 0.00 0.43 -0.10 40 0 10 0
29SEP26 80.00 P 1.01 1.19 1.01 0.57 -0.15 40 60 1,433 0
29SEP26 82.50 P 0.00 0.00 0.00 0.77 -0.15 40 0 262 0
29SEP26 85.00 P 0.00 0.00 0.00 1.00 -0.21 40 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 1.29 -0.22 40 0 559 0
29SEP26 90.00 P 2.03 2.03 2.03 1.62 -0.29 40 4 514 0
29SEP26 92.50 P 2.28 2.28 2.28 2.03 -0.30 40 2 641 +2
29SEP26 95.00 P 0.00 0.00 0.00 2.48 -0.39 40 0 1,350 0
29SEP26 97.50 P 3.16 3.16 3.16 3.02 -0.39 40 15 1,303 0
29SEP26 100.00 P 0.00 0.00 0.00 3.61 -0.50 40 0 6,049 0
29SEP26 102.50 P 0.00 0.00 0.00 4.22 -0.59 39 0 549 0
29SEP26 105.00 P 5.07 5.07 4.94 4.88 -0.70 39 22 5,083 +18
29SEP26 107.50 P 0.00 0.00 0.00 5.59 -0.78 39 0 1,296 0
29SEP26 110.00 P 6.20 6.40 6.20 6.44 -0.79 39 4 6,379 -2
29SEP26 112.50 P 7.37 7.37 7.37 7.37 -0.83 39 23 3,101 0
29SEP26 115.00 P 8.24 8.80 8.24 8.38 -0.85 38 28 14,914 0
29SEP26 117.50 P 9.17 10.00 9.17 9.47 -0.87 38 62 3,282 0
29SEP26 120.00 P 10.40 10.43 10.12 10.66 -0.97 38 381 15,761 +201
29SEP26 122.50 P 11.60 11.65 11.60 11.91 -1.01 38 40 3,585 +20
29SEP26 125.00 P 12.93 12.96 12.76 13.22 -1.08 38 161 7,738 0
29SEP26 127.50 P 0.00 0.00 0.00 14.62 -1.16 38 1 9,645 0
29SEP26 130.00 P 0.00 0.00 0.00 16.16 -1.16 38 0 26,750 0
29SEP26 132.50 P 0.00 0.00 0.00 17.63 -1.29 38 0 4,566 0
29SEP26 135.00 P 19.16 19.16 19.16 19.34 -1.27 38 3 9,798 0
29SEP26 137.50 P 0.00 0.00 0.00 21.00 -1.24 38 0 3,065 0
29SEP26 140.00 P 0.00 0.00 0.00 22.92 -1.24 38 0 11,501 0
29SEP26 142.50 P 0.00 0.00 0.00 24.60 -1.32 38 0 2,460 0
29SEP26 145.00 P 0.00 0.00 0.00 26.70 -1.28 39 0 9,661 0
29SEP26 147.50 P 0.00 0.00 0.00 28.30 -1.65 37 0 2,473 0
29SEP26 150.00 P 30.14 30.15 30.14 29.93 -1.18 36 32 9,892 +2
29SEP26 152.50 P 0.00 0.00 0.00 32.44 -1.57 38 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 35.21 -0.92 40 0 7,802 0
29SEP26 157.50 P 0.00 0.00 0.00 36.62 -1.59 38 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 39.19 -1.17 39 0 6,885 0
29SEP26 162.50 P 0.00 0.00 0.00 40.92 -1.63 37 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 43.11 -1.58 37 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 45.31 -1.63 37 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 47.58 -1.62 37 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 49.85 -1.63 36 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 52.12 -1.65 36 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 54.44 -1.64 36 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 57.64 -0.78 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 59.11 -1.67 35 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 61.46 -1.72 34 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 64.32 -1.15 39 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 66.53 -1.34 37 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 68.93 -1.39 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.14 -1.52 30 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 73.78 -1.26 35 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 76.42 -1.08 39 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 81.35 -1.27 40 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 86.22 -1.01 39 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 91.03 -1.16 31 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.11 -0.93 39 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 100.97 -1.01 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 105.68 -1.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 110.98 -1.18 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 115.95 -1.21 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 120.65 -1.24 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 125.90 -0.99 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 130.66 -1.15 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 135.86 -0.99 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 141.03 -1.10 53 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.08 -0.79 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 151.04 -0.78 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.78 -1.11 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 160.78 -1.15 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.58 -1.24 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.72 -1.29 44 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.62 -1.37 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 -0.08 40 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 -0.09 40 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.75 -0.12 40 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 0.96 -0.13 40 0 14 0
30DEC26 77.50 P 0.00 0.00 0.00 1.21 -0.18 40 0 106 0
30DEC26 80.00 P 2.08 2.08 2.08 1.51 -0.19 40 5 1,378 -5
30DEC26 82.50 P 0.00 0.00 0.00 1.85 -0.25 40 0 554 0
30DEC26 85.00 P 2.75 2.75 2.75 2.26 -0.26 40 3 440 +3
30DEC26 87.50 P 3.01 3.01 3.01 2.68 -0.33 40 2 104 +2
30DEC26 90.00 P 3.65 3.65 3.65 3.23 -0.34 40 2 2,244 0
30DEC26 92.50 P 0.00 0.00 0.00 3.79 -0.35 40 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 4.43 -0.43 40 0 3,046 0
30DEC26 97.50 P 0.00 0.00 0.00 5.09 -0.49 40 1,300 1,940 +1,300
30DEC26 100.00 P 5.60 5.76 5.60 5.74 -0.55 40 4 4,205 +2
30DEC26 102.50 P 6.55 6.55 6.55 6.48 -0.67 40 65 724 -1
30DEC26 105.00 P 7.33 7.33 7.33 7.27 -0.72 39 65 6,093 0
30DEC26 107.50 P 8.48 8.48 8.48 8.09 -0.78 39 1 1,978 0
30DEC26 110.00 P 9.13 9.13 9.03 9.08 -0.76 39 8 3,737 -2
30DEC26 112.50 P 0.00 0.00 0.00 10.12 -0.74 39 0 4,525 0
30DEC26 115.00 P 0.00 0.00 0.00 11.16 -0.86 39 0 2,545 0
30DEC26 117.50 P 12.10 12.10 12.10 12.38 -0.81 39 10 2,630 0
30DEC26 120.00 P 13.30 14.00 13.30 13.61 -0.83 39 35 9,824 0
30DEC26 122.50 P 0.00 0.00 0.00 14.84 -0.92 39 0 2,429 0
30DEC26 125.00 P 0.00 0.00 0.00 16.21 -0.93 39 0 3,707 0
30DEC26 127.50 P 0.00 0.00 0.00 17.63 -0.99 38 0 3,063 0
30DEC26 130.00 P 19.00 19.00 19.00 19.06 -1.08 38 17 16,759 -17
30DEC26 132.50 P 0.00 0.00 0.00 20.57 -1.14 38 0 2,236 0
30DEC26 135.00 P 0.00 0.00 0.00 22.14 -1.20 38 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 23.78 -1.32 38 0 3,207 0
30DEC26 140.00 P 0.00 0.00 0.00 25.49 -1.58 38 0 1,944 0
30DEC26 142.50 P 0.00 0.00 0.00 27.26 -1.36 38 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 29.07 -1.39 38 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 30.93 -1.49 38 0 864 0
30DEC26 150.00 P 32.70 32.70 32.70 32.41 -1.93 37 1 6,466 0
30DEC26 152.50 P 0.00 0.00 0.00 34.76 -1.46 38 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 36.73 -2.00 38 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 38.74 -1.59 38 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 40.99 -1.31 39 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 42.95 -1.45 38 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 44.76 -1.75 37 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 48.06 -0.56 41 0 1,130 0
30DEC26 170.00 P 48.75 48.75 48.75 49.46 -1.33 39 1 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 51.52 -1.50 38 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 53.65 -1.60 38 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 55.63 -1.85 37 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 58.83 -2.02 41 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 60.93 -1.03 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 63.62 -0.61 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 65.68 -0.89 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.00 -0.89 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.40 -0.80 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 72.28 -1.20 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.08 -0.73 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.45 -0.82 42 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 81.64 -1.31 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 86.50 -1.27 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 91.48 -1.13 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 96.11 -1.35 35 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 101.31 -1.09 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 106.21 -1.00 40 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 111.14 -1.02 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.07 -1.09 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.01 -0.92 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 125.96 -0.93 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 131.03 -1.19 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 135.88 -0.97 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.03 -1.10 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.08 -0.79 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.04 -0.78 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.78 -1.11 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 160.78 -1.15 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 165.72 -1.10 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.72 -1.29 43 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.68 -1.31 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 -0.09 40 0 26 0
30MAR27 62.50 P 0.00 0.00 0.00 0.50 -0.11 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 -0.14 40 0 185 0
30MAR27 67.50 P 1.46 1.46 1.46 0.84 -0.17 40 30 39 +30
30MAR27 70.00 P 0.00 0.00 0.00 1.06 -0.19 40 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 -0.23 40 0 5 0
30MAR27 75.00 P 2.32 2.40 2.32 1.64 -0.24 40 10 38 +10
30MAR27 77.50 P 0.00 0.00 0.00 1.97 -0.33 40 0 2 0
30MAR27 80.00 P 3.15 3.15 3.15 2.39 -0.34 40 2 227 -2
30MAR27 82.50 P 0.00 0.00 0.00 2.82 -0.39 40 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 3.34 -0.44 40 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 3.91 -0.45 40 0 77 0
30MAR27 90.00 P 4.99 5.00 4.99 4.48 -0.56 40 67 2,148 +67
30MAR27 92.50 P 0.00 0.00 0.00 5.20 -0.57 40 0 1,143 0
30MAR27 95.00 P 6.00 6.00 6.00 5.93 -0.54 40 13 208 +13
30MAR27 97.50 P 0.00 0.00 0.00 6.65 -0.60 40 0 70 0
30MAR27 100.00 P 0.00 0.00 0.00 7.41 -0.63 39 0 1,681 0
30MAR27 102.50 P 8.61 8.61 8.18 8.25 -0.57 39 18 142 +15
30MAR27 105.00 P 0.00 0.00 0.00 9.04 -0.77 39 0 1,038 0
30MAR27 107.50 P 0.00 0.00 0.00 10.01 -0.81 39 0 446 0
30MAR27 110.00 P 0.00 0.00 0.00 10.98 -0.85 39 0 617 0
30MAR27 112.50 P 0.00 0.00 0.00 12.09 -0.83 39 0 1,387 0
30MAR27 115.00 P 0.00 0.00 0.00 13.20 -0.85 39 0 8,998 0
30MAR27 117.50 P 0.00 0.00 0.00 14.42 -0.92 39 0 1,353 0
30MAR27 120.00 P 0.00 0.00 0.00 15.63 -0.97 38 1,000 6,399 +1,000
30MAR27 122.50 P 0.00 0.00 0.00 16.87 -1.06 38 0 1,534 0
30MAR27 125.00 P 0.00 0.00 0.00 18.29 -1.03 38 0 3,917 0
30MAR27 127.50 P 0.00 0.00 0.00 19.67 -1.13 38 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 21.23 -1.09 38 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 22.62 -1.17 38 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 24.23 -1.28 38 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 25.87 -1.23 38 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 27.53 -1.47 38 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 29.30 -1.27 38 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 30.81 -1.58 38 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 32.84 -1.45 38 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 35.03 -1.12 39 0 143 0
30MAR27 152.50 P 0.00 0.00 0.00 36.95 -1.14 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 38.88 -1.15 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 40.84 -1.18 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 42.24 -1.77 38 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 44.85 -1.19 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.94 -2.15 37 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 48.30 -1.84 37 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 51.07 -1.17 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 53.05 -1.19 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.78 -1.60 38 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.90 -1.65 37 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.88 -2.00 37 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 61.10 -1.84 37 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 63.62 -1.55 37 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 65.68 -1.72 37 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.00 -1.62 37 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.48 -1.40 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.84 -1.34 38 0 2 0
TOTAL PUT 24,527 860,407 +8,789
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$ 12.68
29APR26 8.00 C 0.00 0.00 0.00 4.73 +0.45 129 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.45 +0.45 99 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.20 +0.42 93 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.99 +0.45 112 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.73 +0.43 100 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.48 +0.45 93 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.19 +0.38 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.98 +0.41 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.71 +0.45 64 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.18 +0.37 0 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.76 +0.36 56 0 120 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 +0.28 57 0 401 0
29APR26 12.00 C 1.05 1.06 0.91 1.01 +0.25 60 6 273 -2
29APR26 12.50 C 0.79 0.79 0.71 0.71 +0.19 59 34 535 -3
29APR26 13.00 C 0.48 0.57 0.42 0.44 +0.10 55 80 595 +27
29APR26 13.50 C 0.39 0.39 0.31 0.30 +0.09 58 22 483 +18
29APR26 14.00 C 0.27 0.27 0.21 0.18 +0.05 58 25 751 +12
29APR26 14.50 C 0.17 0.17 0.13 0.10 +0.02 57 393 995 +300
29APR26 15.00 C 0.10 0.10 0.10 0.06 +0.02 58 1 1,119 0
29APR26 15.50 C 0.07 0.07 0.07 0.03 0.00 57 15 151 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 60 0 202 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29APR26 18.00 C 0.01 0.01 0.01 0.01 0.00 76 5 325 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 81 5 132 0
29APR26 19.00 C 0.01 0.01 0.01 0.01 0.00 86 5 81 +5
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.73 +0.45 70 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.49 +0.47 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.20 +0.40 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.99 +0.36 61 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.73 +0.40 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.48 +0.38 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.25 +0.37 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.04 +0.36 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.88 +0.39 63 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.38 +0.33 53 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 2.03 +0.33 57 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.69 +0.27 57 0 181 0
28MAY26 12.00 C 0.00 0.00 0.00 1.38 +0.23 57 0 256 0
28MAY26 12.50 C 1.09 1.09 1.05 1.10 +0.18 56 8 123 0
28MAY26 13.00 C 0.94 0.94 0.94 0.85 +0.13 55 2 222 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.71 +0.15 58 0 353 0
28MAY26 14.00 C 0.60 0.60 0.60 0.55 +0.12 58 1 452 +1
28MAY26 14.50 C 0.48 0.48 0.39 0.42 +0.10 57 50 335 +20
28MAY26 15.00 C 0.38 0.38 0.38 0.32 +0.08 57 2 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.06 57 0 76 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.05 57 0 90 0
28MAY26 16.50 C 0.20 0.20 0.18 0.13 +0.03 57 7 71 0
28MAY26 17.00 C 0.16 0.16 0.16 0.10 +0.03 58 5 83 +5
28MAY26 17.50 C 0.13 0.13 0.11 0.07 +0.02 57 23 94 +3
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 9.00 +0.42 95 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.90 +0.42 90 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.80 +0.41 85 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.70 +0.41 78 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.60 +0.43 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.49 +0.40 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.40 +0.40 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.30 +0.41 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.20 +0.45 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.10 +0.43 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.00 +0.41 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.89 +0.40 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.80 +0.40 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.70 +0.40 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.44 +0.41 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.19 +0.38 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.96 +0.41 62 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.73 +0.42 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.22 +0.41 62 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.96 +0.35 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.73 +0.47 61 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.48 +0.40 57 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.21 +0.37 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.98 +0.41 50 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.75 +0.39 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.52 +0.42 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.28 +0.39 55 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 4.04 +0.37 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.88 +0.51 61 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 3.58 +0.33 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.34 +0.29 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.15 +0.29 52 0 0 0
29JUN26 10.00 C 2.80 2.80 2.80 2.96 +0.35 53 2 33 -2
29JUN26 10.50 C 0.00 0.00 0.00 2.56 +0.26 52 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 2.19 +0.24 52 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 1.94 +0.27 55 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.65 +0.26 55 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 +0.23 56 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 +0.17 56 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 1.01 +0.16 57 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 +0.16 57 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 +0.11 56 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 +0.10 56 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.08 56 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.07 56 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.05 56 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.05 56 0 94 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.04 56 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.03 56 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.02 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 4.53 +0.36 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.30 +0.35 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.07 +0.33 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.88 +0.35 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.64 +0.33 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.46 +0.34 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.23 +0.30 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.04 +0.29 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.66 +0.23 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.30 +0.18 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.03 +0.18 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.84 +0.24 56 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.58 +0.19 56 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.37 +0.18 56 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.17 +0.15 56 0 15 0
30JUL26 14.00 C 1.02 1.04 1.00 1.00 +0.13 56 90 159 +90
30JUL26 14.50 C 0.00 0.00 0.00 0.85 +0.12 55 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.72 +0.09 55 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.61 +0.08 55 0 15 0
30JUL26 16.00 C 0.00 0.00 0.00 0.51 +0.06 55 0 6 0
30JUL26 16.50 C 0.00 0.00 0.00 0.43 +0.06 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.36 +0.04 55 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.31 +0.05 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.04 +0.45 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.92 +0.43 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.84 +0.44 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.74 +0.44 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.49 +0.46 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.25 +0.44 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.00 +0.45 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.75 +0.44 68 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.51 +0.45 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.27 +0.45 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.03 +0.40 63 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.80 +0.46 62 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.54 +0.42 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.34 +0.45 61 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.10 +0.43 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.89 +0.41 58 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.67 +0.43 58 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.43 +0.38 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 +0.40 57 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 +0.38 56 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 +0.35 56 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.64 +0.35 54 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 +0.33 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 +0.24 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 +0.21 51 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 +0.24 52 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 +0.19 52 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 +0.17 52 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 +0.23 54 0 66 0
29SEP26 13.00 C 0.00 0.00 0.00 1.70 +0.21 54 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 +0.20 55 0 1,010 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 +0.20 55 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.17 55 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 +0.16 55 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.13 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.13 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.12 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.10 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.09 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.08 54 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.07 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.07 54 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 +0.05 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.03 +0.41 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.83 +0.40 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.64 +0.39 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.35 +0.28 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.25 +0.35 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.08 +0.32 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 +0.25 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 +0.24 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 +0.23 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.21 +0.24 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.94 +0.29 50 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 +0.20 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.45 +0.18 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 +0.25 53 0 87 0
30DEC26 13.00 C 2.03 2.03 2.03 2.11 +0.21 52 1 76 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.94 +0.22 53 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 +0.19 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 +0.18 53 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 +0.15 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 +0.16 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 +0.14 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 +0.12 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.12 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 +0.11 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 +0.09 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.09 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.09 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.63 +0.07 53 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 5.10 +0.28 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.92 +0.28 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.77 +0.27 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.60 +0.29 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.26 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.27 +0.25 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.11 +0.24 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.92 +0.20 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.89 +0.31 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.55 +0.23 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 +0.20 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.01 +0.17 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.79 +0.19 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 +0.19 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.46 +0.24 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 +0.21 52 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.13 +0.23 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 +0.20 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 +0.21 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 +0.18 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.57 +0.18 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 +0.17 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 +0.14 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.24 +0.14 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.15 +0.14 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 +0.13 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 +0.11 52 0 0 0
TOTAL CALL 782 21,119 +477
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 207 0
29APR26 9.25 P 0.01 0.01 0.01 0.01 0.00 73 1 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 63 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 220 0
29APR26 10.50 P 0.05 0.05 0.04 0.03 -0.05 58 69 279 0
29APR26 11.00 P 0.10 0.10 0.10 0.08 -0.09 59 15 547 0
29APR26 11.50 P 0.20 0.20 0.18 0.16 -0.14 58 6 603 -6
29APR26 12.00 P 0.30 0.36 0.29 0.30 -0.19 58 7 429 -5
29APR26 12.50 P 0.53 0.54 0.52 0.49 -0.26 56 91 282 +73
29APR26 13.00 P 0.00 0.00 0.00 0.76 -0.31 57 0 586 0
29APR26 13.50 P 0.00 0.00 0.00 1.09 -0.38 56 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.48 -0.47 57 0 134 0
29APR26 14.50 P 0.00 0.00 0.00 1.91 -0.44 57 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.36 -0.43 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.83 -0.45 52 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.32 -0.46 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.84 -0.44 71 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.32 -0.46 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.82 -0.46 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.32 -0.46 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.82 -0.46 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.32 -0.46 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.82 -0.46 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 57 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.03 55 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.04 57 0 140 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.05 57 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.05 58 0 283 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.08 57 0 162 0
28MAY26 10.50 P 0.21 0.21 0.20 0.20 -0.11 56 21 255 +12
28MAY26 11.00 P 0.29 0.29 0.28 0.31 -0.14 56 70 420 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 -0.17 56 0 222 0
28MAY26 12.00 P 0.00 0.00 0.00 0.64 -0.22 55 0 336 0
28MAY26 12.50 P 0.00 0.00 0.00 0.90 -0.21 57 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.13 -0.30 55 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 1.43 -0.36 54 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 1.87 -0.30 60 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.26 -0.31 61 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.67 -0.29 62 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.07 -0.40 61 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.53 -0.35 63 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.02 -0.34 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.41 -0.43 61 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.93 -0.37 68 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.42 -0.36 71 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.90 -0.40 72 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.39 -0.41 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.85 -0.44 69 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.03 54 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 243 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.03 56 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.03 57 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.04 57 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.06 56 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.07 56 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.08 55 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.09 56 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.10 56 0 214 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 -0.12 56 0 413 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 -0.14 56 0 768 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.20 55 0 590 0
29JUN26 12.00 P 0.00 0.00 0.00 0.92 -0.20 56 0 339 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.26 55 0 228 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 -0.31 55 0 314 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.28 56 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.13 -0.29 58 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.50 -0.34 58 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 2.90 -0.29 60 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.30 -0.32 60 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.74 -0.31 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 -0.33 63 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.64 -0.35 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.05 -0.36 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.55 -0.37 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.04 -0.35 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.51 -0.40 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.88 -0.48 60 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 -0.05 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.06 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 -0.07 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.21 -0.07 55 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.08 55 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.12 54 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 -0.11 55 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 -0.11 55 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.56 -0.14 55 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.73 -0.17 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.93 -0.20 54 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 1.16 -0.22 54 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.42 -0.24 54 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.67 -0.31 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.02 -0.29 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.37 -0.30 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.80 -0.28 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.18 -0.27 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.59 -0.26 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.01 -0.30 60 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.43 -0.29 60 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.88 -0.28 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.29 -0.35 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 18 0
29SEP26 6.75 P 0.08 0.08 0.08 0.06 -0.02 54 15 15 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.03 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.05 54 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.06 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.06 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.08 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.08 54 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.10 54 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.10 54 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.13 53 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.13 54 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 -0.15 53 0 98 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 -0.16 54 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.17 54 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.49 -0.20 54 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 -0.22 54 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 -0.26 53 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 -0.26 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 -0.29 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 -0.29 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 -0.27 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.25 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.31 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 -0.28 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 -0.27 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.56 -0.25 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 -0.27 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 -0.28 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 -0.28 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 -0.29 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.08 53 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.08 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.08 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.10 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.11 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.10 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 -0.12 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 -0.13 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 -0.13 53 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.16 53 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 -0.18 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 -0.18 53 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.19 53 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.10 -0.23 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 -0.24 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 -0.24 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.06 -0.25 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.41 -0.32 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 -0.27 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.22 -0.27 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 -0.28 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.25 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.42 -0.25 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.84 -0.23 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.26 -0.24 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.68 -0.30 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.14 -0.25 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.57 -0.27 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.07 52 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 -0.08 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.09 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 -0.09 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.09 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 -0.11 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.10 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.11 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 -0.10 52 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 -0.11 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 -0.13 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 -0.13 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.07 -0.19 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.40 -0.16 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.66 -0.25 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.00 -0.24 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.32 -0.27 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.67 -0.29 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 -0.21 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 -0.23 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.85 -0.24 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.22 -0.26 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 -0.25 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.07 -0.21 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.44 -0.25 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.86 -0.26 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.30 -0.27 55 0 0 0
TOTAL PUT 295 21,192 +89
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$ 4.51
29APR26 2.70 C 0.00 0.00 0.00 1.82 +0.13 126 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.72 +0.13 118 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.61 +0.12 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.41 +0.12 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.31 +0.12 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.12 +0.13 74 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.02 +0.13 67 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.91 +0.12 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.82 +0.13 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.73 +0.13 58 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.63 +0.12 51 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 +0.12 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 +0.11 48 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 +0.10 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.28 +0.07 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
29APR26 4.50 C 0.18 0.18 0.14 0.16 +0.05 41 22 12 +9
29APR26 4.60 C 0.12 0.12 0.11 0.11 +0.03 40 20 6 -20
29APR26 4.70 C 0.09 0.09 0.08 0.09 +0.04 44 11 441 -3
29APR26 4.80 C 0.06 0.06 0.06 0.06 +0.02 43 98 1,183 +98
29APR26 4.90 C 0.00 0.00 0.00 0.04 +0.01 43 0 1,027 0
29APR26 5.00 C 0.03 0.03 0.03 0.03 +0.01 45 6 618 -6
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,263 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 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 0.00 170 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.05 - 54 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.96 - 53 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.86 +0.11 48 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 +0.09 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 +0.11 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.62 +0.10 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.54 +0.09 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 +0.08 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.41 +0.08 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.35 +0.07 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
28MAY26 4.60 C 0.25 0.25 0.23 0.25 +0.05 45 72 23 -52
28MAY26 4.70 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.17 +0.03 44 0 75 0
28MAY26 4.90 C 0.16 0.16 0.16 0.14 +0.03 44 11 35 -11
28MAY26 5.00 C 0.13 0.13 0.13 0.12 +0.03 45 44 235 0
28MAY26 5.25 C 0.08 0.08 0.08 0.07 +0.01 45 3 294 +3
28MAY26 5.50 C 0.00 0.00 0.00 0.04 0.00 45 0 1,282 0
28MAY26 5.75 C 0.04 0.04 0.04 0.03 +0.01 48 10 186 +9
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 332 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.84 +0.14 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.64 +0.13 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.53 +0.11 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.45 +0.13 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.36 +0.13 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.27 +0.12 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 +0.12 52 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 +0.11 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.09 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 +0.09 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.84 +0.11 48 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.76 +0.10 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 +0.08 45 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 +0.08 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 +0.08 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.07 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 +0.08 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 +0.07 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.34 +0.06 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.05 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.04 44 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 +0.04 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 +0.03 45 0 140 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.03 46 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.03 47 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 +0.02 48 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,065 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 7.75 C 0.02 0.02 0.02 0.01 0.00 56 2 22 +2
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 58 10 1,031 +10
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.12 - 48 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 1.04 - 47 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.96 +0.09 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 +0.09 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.68 +0.08 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.62 +0.07 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.57 +0.07 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 +0.07 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 +0.07 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.43 +0.07 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 +0.06 46 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.35 +0.05 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.22 +0.03 47 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 1.90 +0.13 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.13 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.72 +0.12 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.63 +0.11 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.55 +0.12 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.46 +0.11 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.39 +0.12 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.31 +0.12 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.11 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 +0.10 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.01 +0.10 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 +0.08 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.09 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.07 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.07 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.08 47 0 0 0
29SEP26 4.50 C 0.63 0.63 0.63 0.59 +0.04 46 250 1,307 +250
29SEP26 4.60 C 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.07 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.07 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.06 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.06 48 0 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.05 48 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 +0.04 48 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.03 48 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.02 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 49 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.97 +0.13 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.87 +0.11 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.79 +0.11 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.72 +0.12 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.64 +0.12 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.55 +0.10 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.47 +0.10 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.41 +0.11 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.33 +0.10 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 +0.09 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.21 +0.11 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 +0.10 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 +0.10 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 +0.09 49 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.09 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 +0.07 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.07 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.08 47 0 30 0
30DEC26 4.50 C 0.77 0.77 0.77 0.73 +0.05 45 30 30 +30
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.07 47 0 0 0
30DEC26 4.70 C 0.70 0.70 0.70 0.68 +0.06 48 30 30 +30
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.06 47 0 30 0
30DEC26 4.90 C 0.61 0.61 0.61 0.61 +0.07 48 30 30 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.58 +0.07 48 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 +0.05 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.04 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.04 48 0 355 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.03 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.02 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 10.00 C 0.10 0.10 0.10 0.01 0.00 41 4 211 0
30MAR27 3.50 C 0.00 0.00 0.00 1.42 - 49 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.35 - 48 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.29 +0.08 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 +0.08 48 0 8 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 +0.07 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 +0.08 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 +0.08 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 +0.08 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 +0.09 48 0 0 0
30MAR27 4.60 C 0.84 0.84 0.84 0.85 +0.08 48 20 1,020 +20
30MAR27 4.70 C 0.00 0.00 0.00 0.81 +0.08 48 0 1,000 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 +0.07 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.06 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 +0.07 48 0 3,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 +0.06 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.05 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.05 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.04 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.03 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.03 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
TOTAL CALL 673 45,309 +399
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.03 45 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.03 45 0 71 0
29APR26 4.30 P 0.07 0.07 0.07 0.07 -0.05 43 10 17 -9
29APR26 4.40 P 0.12 0.12 0.12 0.11 -0.06 44 4 215 0
29APR26 4.50 P 0.21 0.21 0.21 0.15 -0.08 43 10 145 -10
29APR26 4.60 P 0.00 0.00 0.00 0.21 -0.09 44 0 466 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 -0.10 42 0 173 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 -0.11 45 0 164 0
29APR26 4.90 P 0.00 0.00 0.00 0.44 -0.11 49 0 96 0
29APR26 5.00 P 0.50 0.50 0.50 0.53 -0.11 51 5 349 +5
29APR26 5.25 P 0.00 0.00 0.00 0.77 -0.12 61 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 1.00 -0.13 60 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.26 -0.12 79 0 375 0
29APR26 6.00 P 0.00 0.00 0.00 1.49 -0.14 0 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 1.76 -0.12 99 0 812 0
29APR26 6.50 P 0.00 0.00 0.00 2.00 -0.13 97 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.25 -0.13 105 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.49 -0.14 0 0 39 0
29APR26 7.25 P 0.00 0.00 0.00 2.74 -0.14 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.24 -0.14 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.49 -0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.99 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.26 -0.12 172 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.51 -0.12 178 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.76 -0.12 184 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 5.01 -0.12 189 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.26 -0.12 195 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.51 -0.12 200 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.02 - 44 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.02 45 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 -0.02 47 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.07 -0.02 47 0 35 0
28MAY26 4.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.11 -0.05 45 0 63 0
28MAY26 4.20 P 0.15 0.15 0.15 0.14 -0.06 44 20 155 +20
28MAY26 4.30 P 0.00 0.00 0.00 0.18 -0.06 45 0 235 0
28MAY26 4.40 P 0.00 0.00 0.00 0.23 -0.06 46 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.27 -0.07 45 0 441 0
28MAY26 4.60 P 0.00 0.00 0.00 0.33 -0.08 45 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.39 -0.07 45 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.46 -0.09 46 0 220 0
28MAY26 4.90 P 0.00 0.00 0.00 0.53 -0.10 46 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.58 -0.13 42 0 460 0
28MAY26 5.25 P 0.80 0.80 0.80 0.81 -0.11 47 30 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 -0.12 48 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.27 -0.12 52 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.51 -0.12 54 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.76 -0.12 60 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 2.00 -0.13 60 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 -0.13 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 -0.13 70 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.74 -0.14 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.00 -0.13 79 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.25 -0.13 83 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.49 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.00 -0.13 94 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.26 -0.12 106 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.51 -0.12 109 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 3.10 P 0.02 0.02 0.02 0.01 0.00 45 50 70 +50
29JUN26 3.20 P 0.03 0.03 0.03 0.02 0.00 48 10 40 +10
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 49 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 48 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN26 3.80 P 0.11 0.11 0.11 0.10 -0.02 46 10 43 +10
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.02 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 -0.04 46 0 53 0
29JUN26 4.20 P 0.21 0.21 0.21 0.23 -0.04 46 5 135 +5
29JUN26 4.30 P 0.00 0.00 0.00 0.27 -0.05 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 -0.06 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.37 -0.06 47 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 -0.07 45 0 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 -0.09 45 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 -0.09 46 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.60 -0.10 45 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 -0.10 46 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 -0.10 48 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 -0.10 49 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 -0.11 50 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 -0.10 53 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 -0.13 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.13 48 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 -0.12 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 -0.12 60 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 -0.12 64 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 -0.12 68 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 -0.12 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 -0.12 74 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 -0.12 77 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 -0.13 75 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 -0.12 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.51 -0.12 86 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.76 -0.12 89 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.01 -0.12 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.26 -0.12 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.51 -0.12 97 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.08 - 47 0 0 -
30JUL26 3.60 P 0.12 0.12 0.12 0.10 - 46 30 30 -
30JUL26 3.70 P 0.00 0.00 0.00 0.12 -0.03 46 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 -0.03 46 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.18 -0.04 47 0 30 0
30JUL26 4.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.33 -0.06 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.38 -0.06 46 0 3 0
30JUL26 4.50 P 0.00 0.00 0.00 0.43 -0.06 46 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 -0.07 46 0 1 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 -0.09 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.67 -0.10 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 -0.09 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.94 -0.10 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 -0.11 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.35 -0.11 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 -0.12 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 -0.12 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.06 -0.11 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.30 -0.11 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 -0.12 58 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.03 48 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.03 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.03 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.04 48 0 46 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.04 48 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 -0.04 48 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.05 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 -0.05 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 -0.06 48 0 2,515 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 -0.07 47 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 -0.07 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 -0.08 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 -0.09 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.88 -0.07 49 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 -0.08 50 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 -0.08 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 -0.08 51 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 -0.09 52 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 -0.11 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 -0.11 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 -0.09 57 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.12 55 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 -0.11 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 -0.13 55 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 -0.12 56 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.13 56 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 -0.13 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 -0.14 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 -0.12 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.51 -0.12 63 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.76 -0.12 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.01 -0.12 67 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 -0.12 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.51 -0.12 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.03 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.03 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.04 47 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.04 48 0 58 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.04 48 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.04 48 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.04 48 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 -0.05 47 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 -0.05 47 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 -0.06 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.07 47 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 -0.07 47 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 -0.07 47 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 -0.09 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 -0.09 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 -0.07 48 0 77 0
30DEC26 5.25 P 0.00 0.00 0.00 1.16 -0.09 48 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 -0.05 50 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 -0.07 50 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 -0.08 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.96 -0.10 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 -0.09 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.11 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 -0.11 52 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 -0.12 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.12 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 -0.12 54 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 -0.12 54 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 -0.12 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 -0.13 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 -0.15 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.51 -0.14 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.76 -0.14 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.01 -0.13 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.26 -0.12 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.51 -0.13 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 - 48 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.37 - 49 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.03 49 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.03 49 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.04 48 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.05 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.05 47 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
30MAR27 4.50 P 0.80 0.80 0.80 0.78 -0.05 47 60 81 +60
30MAR27 4.60 P 0.85 0.86 0.85 0.83 -0.06 47 260 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 -0.06 47 0 1,000 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 -0.09 47 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.08 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.07 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.28 -0.06 49 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.46 -0.07 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 -0.07 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 -0.08 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 -0.07 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 -0.08 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.08 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 -0.07 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 -0.10 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 -0.07 51 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 -0.10 52 0 0 0
TOTAL PUT 504 52,109 +141
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$ 56.16
29APR26 42.00 C 0.00 0.00 0.00 14.20 +0.92 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.20 +0.92 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.20 +0.91 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.20 +0.91 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.20 +0.91 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.21 +0.92 33 0 0 0
29APR26 48.00 C 7.68 7.68 7.68 8.21 +0.92 29 1 1 0
29APR26 49.00 C 6.70 6.70 6.70 7.21 +0.92 24 1 2 -1
29APR26 50.00 C 0.00 0.00 0.00 6.21 +0.91 20 0 55 0
29APR26 52.50 C 3.44 3.44 3.44 3.78 +0.84 22 1 61 -1
29APR26 55.00 C 1.40 1.62 1.40 1.66 +0.53 20 76 371 -9
29APR26 57.50 C 0.33 0.41 0.33 0.48 +0.20 21 105 614 -14
29APR26 60.00 C 0.05 0.07 0.05 0.08 +0.04 21 25 66 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.28 +0.92 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.28 +0.91 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.29 +0.92 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.29 +0.92 22 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.29 +0.91 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.30 +0.91 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.31 +0.91 20 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.32 +0.89 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.36 +0.87 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.09 +0.76 19 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.17 +0.53 18 0 317 0
28MAY26 57.50 C 0.83 0.88 0.73 0.98 +0.29 19 25 172 -22
28MAY26 60.00 C 0.30 0.34 0.30 0.35 +0.12 19 11 45 0
28MAY26 62.50 C 0.11 0.11 0.11 0.11 +0.05 19 10 29 +10
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.33 +0.92 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.33 +0.92 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.34 +0.92 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.34 +0.92 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.35 +0.92 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.35 +0.92 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.36 +0.92 26 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.36 +0.92 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.37 +0.92 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.37 +0.91 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.38 +0.92 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.39 +0.91 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.40 +0.91 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.42 +0.90 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.45 +0.88 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.50 +0.86 19 0 6 0
29JUN26 50.00 C 6.40 6.40 6.40 6.58 +0.83 19 1 78 -1
29JUN26 52.50 C 0.00 0.00 0.00 4.32 +0.68 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.65 +0.53 18 0 186 0
29JUN26 57.50 C 1.23 1.29 1.23 1.45 +0.36 18 3 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.70 +0.17 18 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 +0.11 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.43 +0.92 17 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.44 +0.91 19 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.45 +0.91 18 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.47 +0.91 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.49 +0.90 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.52 +0.88 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.57 +0.86 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.64 +0.83 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.75 +0.80 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.70 +0.68 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.94 +0.52 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.74 +0.36 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.94 +0.18 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.49 +0.13 19 0 8 0
30JUL26 65.00 C 0.00 0.00 0.00 0.22 +0.06 18 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 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 16.42 +0.92 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.43 +0.92 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.44 +0.92 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.45 +0.91 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.48 +0.94 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.51 +0.89 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.56 +0.88 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.63 +0.86 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 8.72 +0.83 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.85 +0.80 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.81 +0.56 16 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.99 +0.51 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.50 +0.53 18 1 0 -1
29SEP26 57.50 C 0.00 0.00 0.00 2.34 +0.40 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 +0.24 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.96 +0.20 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.57 +0.13 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.08 19 0 32 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.05 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.49 +0.89 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.54 +1.00 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.48 +0.94 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.51 +0.66 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.56 +0.58 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.65 +0.50 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.14 +0.79 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.10 +0.50 17 0 0 0
30DEC26 50.00 C 6.88 6.91 6.88 7.37 +0.49 18 2 33 +1
30DEC26 52.50 C 0.00 0.00 0.00 5.72 +0.46 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.32 +0.52 19 1 0 -1
30DEC26 57.50 C 0.00 0.00 0.00 3.17 +0.41 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.28 +0.34 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 +0.19 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.16 +0.21 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 +0.15 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 +0.10 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.07 19 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.49 +0.89 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.54 +0.91 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.58 +0.78 10 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.75 +0.77 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.94 +0.42 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.47 +0.73 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.69 +0.70 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.95 +0.68 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.23 +0.64 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.60 +0.57 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.03 +0.46 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.88 +0.37 19 2 2 +2
30MAR27 60.00 C 0.00 0.00 0.00 2.93 +0.28 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.18 +0.21 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.65 +0.15 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.23 +0.13 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 +0.09 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.62 +0.08 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.43 +0.06 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 +0.04 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 1 0
TOTAL CALL 265 3,573 -37
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,147 0
29APR26 43.00 P 0.01 0.01 0.01 0.01 0.00 52 1 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 445 0
29APR26 46.00 P 0.02 0.02 0.02 0.01 0.00 40 2 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 499 0
29APR26 52.50 P 0.17 0.17 0.13 0.07 -0.09 22 77 162 -58
29APR26 55.00 P 0.63 0.65 0.61 0.49 -0.38 21 212 288 -76
29APR26 57.50 P 0.00 0.00 0.00 1.81 -0.67 22 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 3.89 -0.88 22 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 6.34 -0.92 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.10 -0.66 54 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.60 -0.78 65 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.10 -0.78 74 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.60 -0.78 83 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.09 -0.79 90 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.59 -0.79 98 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.10 -0.78 106 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 233 0
28MAY26 48.00 P 0.12 0.12 0.12 0.02 -0.01 21 15 186 +15
28MAY26 49.00 P 0.15 0.15 0.14 0.03 -0.02 19 41 194 +41
28MAY26 50.00 P 0.18 0.18 0.18 0.06 -0.05 19 16 112 -14
28MAY26 52.50 P 0.45 0.45 0.45 0.29 -0.17 19 1 199 -1
28MAY26 55.00 P 1.13 1.13 1.03 0.96 -0.39 19 2 63 +2
28MAY26 57.50 P 2.49 2.49 2.49 2.27 -0.63 20 1 34 +1
28MAY26 60.00 P 0.00 0.00 0.00 4.08 -0.80 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.36 -0.90 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.11 -0.65 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.60 -0.78 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.10 -0.78 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.60 -0.78 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.09 -0.79 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.59 -0.79 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.10 -0.78 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 114 0
29JUN26 47.00 P 0.17 0.17 0.17 0.03 -0.02 19 38 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 176 0
29JUN26 50.00 P 0.40 0.40 0.35 0.18 -0.09 19 25 133 +25
29JUN26 52.50 P 0.76 0.76 0.76 0.56 -0.21 19 1 126 -1
29JUN26 55.00 P 0.00 0.00 0.00 1.35 -0.39 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 2.66 -0.58 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.46 -0.60 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.46 -0.85 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.11 -0.65 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.63 -0.75 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.10 -0.78 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.60 -0.78 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.09 -0.79 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.60 -0.78 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.10 -0.78 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 -0.05 19 0 10 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 -0.07 19 0 1 0
30JUL26 49.00 P 0.00 0.00 0.00 0.25 -0.11 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.38 -0.15 19 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 0.92 -0.28 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.87 -0.43 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.15 -0.59 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.89 -0.71 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.94 -0.80 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.46 -0.59 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.91 -0.91 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.41 -0.90 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.95 -0.78 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.48 -0.72 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.95 -0.72 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.07 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 -0.08 19 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.42 -0.10 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.57 -0.14 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.76 -0.19 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.46 -0.29 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.49 -0.41 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.87 -0.40 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.40 -0.64 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.33 -0.72 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.73 -0.52 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.07 -0.87 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.50 -0.90 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.00 -0.82 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.52 -0.73 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.95 -0.79 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.45 -0.76 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.06 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 -0.08 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.46 -0.09 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.60 -0.12 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.78 -0.14 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.99 -0.17 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.23 -0.22 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.04 -0.30 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.12 -0.40 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.47 -0.52 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.94 -0.59 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.76 -0.67 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.77 -1.07 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.30 -0.83 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.65 -0.88 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.09 -0.83 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.57 -0.75 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.02 -0.72 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.46 -0.75 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.08 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 -0.07 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 -0.12 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 -0.13 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.70 -0.17 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.88 -0.19 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.09 -0.23 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.33 -0.26 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.61 -0.29 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.48 -0.36 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.58 -0.47 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.93 -0.58 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.33 -0.65 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.09 -0.72 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.34 -0.80 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.51 -0.85 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.80 -0.88 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.18 -0.79 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.57 -0.75 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.02 -0.75 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.46 -0.75 29 0 0 0
TOTAL PUT 432 7,218 -66
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$ 84.95
29APR26 52.50 C 0.00 0.00 0.00 32.50 +2.26 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.00 +2.29 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.51 +2.21 65 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.01 +2.30 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.51 +2.15 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.01 +2.18 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.52 +2.35 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.02 +2.29 32 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 12.53 +2.25 31 0 343 0
29APR26 75.00 C 9.62 9.90 9.62 10.06 +2.15 30 129 1,217 -129
29APR26 77.50 C 0.00 0.00 0.00 7.68 +1.95 30 0 3,496 0
29APR26 80.00 C 4.67 5.55 3.97 5.53 +1.64 32 472 1,667 -385
29APR26 82.50 C 2.90 3.56 2.63 3.63 +1.24 31 201 1,178 -36
29APR26 85.00 C 1.59 2.12 1.36 2.13 +0.78 30 480 1,841 -48
29APR26 87.50 C 0.85 1.18 0.70 1.15 +0.45 31 596 1,014 -126
29APR26 90.00 C 0.49 0.63 0.39 0.56 +0.24 31 341 1,773 +31
29APR26 92.50 C 0.25 0.25 0.25 0.24 +0.11 31 30 408 +30
29APR26 95.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 599 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 32.55 +2.29 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.06 +2.30 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.56 +2.26 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.07 +2.30 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.57 +2.21 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.08 +2.25 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.59 +2.21 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.12 +2.22 28 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 12.70 +2.14 29 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 10.37 +1.99 29 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 8.19 +1.63 29 0 528 0
28MAY26 80.00 C 5.49 5.56 5.49 6.29 +1.47 29 60 608 +60
28MAY26 82.50 C 3.92 4.40 3.59 4.62 +1.21 29 277 638 +132
28MAY26 85.00 C 2.83 2.83 2.50 3.22 +0.91 29 181 916 -90
28MAY26 87.50 C 1.64 2.15 1.64 2.20 +0.67 29 213 1,012 +89
28MAY26 90.00 C 0.00 0.00 0.00 1.45 +0.47 29 0 850 0
28MAY26 92.50 C 0.82 0.82 0.82 0.91 +0.32 29 30 160 +25
28MAY26 95.00 C 0.54 0.63 0.45 0.55 +0.20 29 78 217 +6
28MAY26 97.50 C 0.39 0.39 0.39 0.32 +0.12 29 62 202 +62
28MAY26 100.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 4 0
28MAY26 105.00 C 0.09 0.09 0.09 0.05 +0.02 29 5 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.55 +2.29 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.06 +2.30 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.56 +2.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.07 +2.30 32 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.57 +2.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.09 +2.22 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.62 +2.18 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.20 +2.17 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.87 +2.04 29 0 570 0
29JUN26 75.00 C 10.08 10.08 10.08 10.67 +1.87 29 1 710 -1
29JUN26 77.50 C 8.00 8.00 8.00 8.68 +1.47 29 1 848 -1
29JUN26 80.00 C 6.55 6.55 6.55 6.96 +1.38 29 1 4,308 0
29JUN26 82.50 C 4.46 4.46 4.46 5.42 +1.19 29 30 332 0
29JUN26 85.00 C 3.42 4.11 3.20 4.18 +0.99 29 396 788 +197
29JUN26 87.50 C 2.86 2.97 2.86 3.15 +0.77 29 10 3,269 +10
29JUN26 90.00 C 0.00 0.00 0.00 2.36 +0.64 29 0 1,654 0
29JUN26 92.50 C 0.00 0.00 0.00 1.71 +0.49 29 0 254 0
29JUN26 95.00 C 0.00 0.00 0.00 1.22 +0.37 29 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.85 +0.27 29 0 205 0
29JUN26 100.00 C 0.70 0.70 0.70 0.58 +0.19 29 1 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 +0.13 29 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.25 +0.08 29 0 141 0
29JUN26 107.50 C 0.28 0.28 0.28 0.17 +0.06 29 25 176 +23
29JUN26 110.00 C 0.22 0.22 0.22 0.11 +0.04 29 25 33 +25
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 32.55 +2.29 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.06 +2.30 37 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.56 +2.26 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.07 +2.30 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.58 +2.22 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.12 +2.13 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.71 +2.05 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.20 +1.96 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.20 +2.04 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.19 +1.91 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 9.37 +1.75 29 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 7.83 +1.48 30 0 133 0
30JUL26 82.50 C 0.00 0.00 0.00 6.42 +1.63 30 0 127 0
30JUL26 85.00 C 4.14 5.04 4.14 5.17 +1.18 29 90 127 +60
30JUL26 87.50 C 4.04 4.04 4.04 4.14 +1.05 29 21 77 +21
30JUL26 90.00 C 3.21 3.21 3.21 3.29 +0.93 30 6 63 +6
30JUL26 92.50 C 0.00 0.00 0.00 2.55 +0.78 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.96 +0.63 29 0 88 0
30JUL26 97.50 C 1.60 1.65 1.60 1.50 +0.52 29 79 150 +49
30JUL26 100.00 C 0.00 0.00 0.00 1.13 +0.42 29 0 116 0
30JUL26 102.50 C 0.82 1.05 0.82 0.83 +0.32 29 75 314 +75
30JUL26 105.00 C 0.70 0.84 0.70 0.61 +0.25 29 364 408 +364
30JUL26 107.50 C 0.64 0.68 0.64 0.45 +0.20 29 106 106 +106
29SEP26 52.50 C 0.00 0.00 0.00 32.55 +2.29 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.06 +2.30 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.59 +2.29 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.15 +2.24 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.78 +2.15 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.12 +1.66 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.96 +1.55 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.08 +1.59 29 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.47 +1.75 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 12.73 +1.65 31 0 563 0
29SEP26 77.50 C 10.73 10.73 10.73 11.11 +1.50 31 30 389 +30
29SEP26 80.00 C 0.00 0.00 0.00 9.64 +1.60 31 0 461 0
29SEP26 82.50 C 7.19 7.19 7.19 8.08 +1.21 30 12 341 0
29SEP26 85.00 C 0.00 0.00 0.00 6.93 +1.11 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 5.88 +0.94 31 0 204 0
29SEP26 90.00 C 4.10 4.35 4.10 5.01 +0.86 31 9 3,366 -2
29SEP26 92.50 C 0.00 0.00 0.00 4.22 +0.77 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.53 +0.64 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.96 +0.59 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.46 +0.49 31 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 2.08 +0.44 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.71 +0.36 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.41 +0.31 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.15 +0.26 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.93 +0.21 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 +0.19 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 +0.15 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.49 +0.12 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 32.60 +2.24 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.21 +2.20 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.90 +2.14 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.33 +1.91 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.88 +1.67 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.86 +1.61 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.96 +1.62 27 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 17.19 +1.26 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.50 +1.21 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.91 +1.13 29 0 225 0
30DEC26 77.50 C 11.53 11.53 11.53 12.47 +1.13 29 30 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 11.44 +1.66 31 0 2,008 0
30DEC26 82.50 C 9.50 9.50 9.50 9.88 +1.24 30 30 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 8.74 +1.14 30 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 7.71 +1.03 30 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.79 +0.96 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.94 +0.84 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.21 +0.79 30 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 4.53 +0.66 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.97 +0.58 31 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.50 +0.53 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.96 +0.41 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.65 +0.46 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 2.27 +0.38 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 33.04 +2.19 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.81 +2.14 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.64 +2.09 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.57 +2.07 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.82 +1.61 26 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 22.62 +1.91 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.80 +1.88 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.04 +1.74 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.43 +1.96 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.40 +1.52 30 0 0 0
30MAR27 77.50 C 12.45 12.45 12.45 14.02 +1.49 30 4 4 0
30MAR27 80.00 C 0.00 0.00 0.00 12.72 +1.39 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 11.51 +1.28 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.40 +1.21 30 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.38 +1.12 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.42 +1.00 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.59 +0.93 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.76 +0.78 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.10 +0.72 31 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.51 +0.68 31 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.97 +0.62 31 0 50 0
30MAR27 105.00 C 0.00 0.00 0.00 4.47 +0.69 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.94 +0.56 31 0 15 0
TOTAL CALL 4,501 77,757 +583
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 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 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,212 0
29APR26 72.50 P 0.09 0.09 0.09 0.01 -0.05 31 5 567 -5
29APR26 75.00 P 0.20 0.25 0.14 0.05 -0.14 31 16 1,583 -12
29APR26 77.50 P 0.41 0.41 0.27 0.16 -0.35 31 170 2,586 +49
29APR26 80.00 P 0.73 1.01 0.52 0.46 -0.65 31 442 1,528 +45
29APR26 82.50 P 1.49 1.92 1.13 1.09 -1.03 31 805 1,771 +214
29APR26 85.00 P 3.14 3.33 2.77 2.11 -1.45 30 270 726 +60
29APR26 87.50 P 5.24 5.24 3.72 3.65 -1.82 31 199 418 +135
29APR26 90.00 P 0.00 0.00 0.00 5.59 -2.00 32 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 7.72 -2.20 30 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 10.09 -2.27 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.55 -2.30 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.05 -2.33 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.73 -2.12 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.16 -2.19 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.70 -2.15 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.36 -1.99 80 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 337 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.06 30 0 1,789 0
28MAY26 70.00 P 0.34 0.34 0.34 0.12 -0.14 29 51 523 -21
28MAY26 72.50 P 0.53 0.54 0.53 0.26 -0.27 29 90 561 -57
28MAY26 75.00 P 0.86 0.90 0.69 0.55 -0.43 29 158 943 +48
28MAY26 77.50 P 1.45 1.45 1.15 1.01 -0.68 29 98 812 -19
28MAY26 80.00 P 2.41 2.45 2.17 1.73 -0.87 29 40 626 +30
28MAY26 82.50 P 3.16 3.53 2.70 2.70 -1.09 29 395 1,049 +136
28MAY26 85.00 P 4.42 4.71 4.25 3.92 -1.42 29 90 531 +90
28MAY26 87.50 P 6.70 6.91 5.57 5.47 -1.59 29 90 482 +30
28MAY26 90.00 P 0.00 0.00 0.00 7.30 -1.82 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 9.25 -2.01 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 11.76 -1.78 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.13 -1.86 37 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.57 -1.84 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.06 -1.81 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.59 -1.74 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.13 -1.53 53 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.56 -1.64 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.15 0.15 0.15 0.01 -0.01 31 100 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 167 0
29JUN26 65.00 P 0.31 0.31 0.31 0.10 -0.08 29 5 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.14 29 0 176 0
29JUN26 70.00 P 0.63 0.63 0.63 0.38 -0.25 29 28 329 -28
29JUN26 72.50 P 0.91 0.91 0.85 0.68 -0.38 29 40 900 +10
29JUN26 75.00 P 1.64 1.64 1.25 1.13 -0.53 29 112 2,819 -110
29JUN26 77.50 P 2.10 2.10 1.96 1.75 -0.72 29 2 1,264 -2
29JUN26 80.00 P 3.31 3.31 2.61 2.55 -0.89 29 14 6,000 0
29JUN26 82.50 P 4.59 4.59 3.99 3.57 -1.10 28 11 495 -9
29JUN26 85.00 P 5.47 5.47 5.47 4.83 -1.29 28 30 604 0
29JUN26 87.50 P 7.04 7.68 7.04 6.35 -1.47 29 49 488 +9
29JUN26 90.00 P 0.00 0.00 0.00 8.07 -1.67 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 9.92 -1.84 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 11.96 -1.96 29 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.54 -1.71 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.86 -1.70 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.25 -1.72 37 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.64 -1.76 38 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 24.13 -1.70 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.56 -1.65 43 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 28.97 -1.88 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.45 -1.75 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.40 -2.29 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.01 -2.17 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.50 -2.17 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.41 -1.82 55 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.37 -2.29 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.14 -0.04 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.45 -0.14 29 0 60 0
30JUL26 70.00 P 1.24 1.24 0.99 0.75 -0.21 29 198 514 +198
30JUL26 72.50 P 0.00 0.00 0.00 1.18 -0.31 29 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 1.75 -0.44 29 0 210 0
30JUL26 77.50 P 0.00 0.00 0.00 2.48 -0.60 29 0 150 0
30JUL26 80.00 P 0.00 0.00 0.00 3.43 -0.75 30 0 185 0
30JUL26 82.50 P 0.00 0.00 0.00 4.38 -1.07 29 0 96 0
30JUL26 85.00 P 0.00 0.00 0.00 5.65 -1.22 29 0 21 0
30JUL26 87.50 P 8.22 8.28 7.36 7.21 -1.30 29 55 145 +55
30JUL26 90.00 P 0.00 0.00 0.00 8.79 -1.42 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 10.59 -1.57 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.53 -1.71 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.03 -1.53 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.25 -1.78 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.50 -1.64 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.81 -1.70 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.21 -1.70 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 -0.11 32 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 -0.19 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.28 32 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 1.25 -0.37 32 0 342 0
29SEP26 70.00 P 2.35 2.35 2.35 1.76 -0.47 32 10 2,010 -10
29SEP26 72.50 P 0.00 0.00 0.00 2.39 -0.58 32 0 839 0
29SEP26 75.00 P 3.39 3.39 3.39 3.16 -0.68 32 2 1,070 0
29SEP26 77.50 P 0.00 0.00 0.00 4.05 -0.83 32 0 1,008 0
29SEP26 80.00 P 0.00 0.00 0.00 5.10 -0.98 32 0 4,258 0
29SEP26 82.50 P 0.00 0.00 0.00 6.31 -1.09 32 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 7.66 -1.20 32 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.11 -1.08 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.64 -1.24 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.13 -1.95 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 14.35 -1.71 33 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 16.33 -1.78 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.37 -1.90 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.53 -1.97 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.74 -1.99 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.03 -2.09 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.37 -2.12 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.76 -1.93 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.19 -1.85 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.66 -1.75 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.11 -1.70 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.07 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 -0.12 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 -0.17 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 -0.22 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 -0.26 31 0 236 0
30DEC26 65.00 P 1.99 1.99 1.99 1.61 -0.36 31 5 250 +5
30DEC26 67.50 P 0.00 0.00 0.00 2.13 -0.47 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.79 -0.53 31 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.54 -0.63 31 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.40 -0.77 32 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.42 -0.82 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.51 -0.98 32 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.76 -1.07 32 0 1,109 0
30DEC26 85.00 P 0.00 0.00 0.00 9.12 -1.18 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.58 -1.31 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.18 -1.38 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 13.85 -1.50 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.65 -1.57 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.51 -1.68 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.48 -1.75 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.51 -1.84 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.62 -1.91 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 25.80 -1.93 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.03 -1.97 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 -0.10 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 -0.15 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 -0.21 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.37 -0.23 31 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 -0.31 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.39 -0.41 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.05 -0.44 32 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.77 -0.57 32 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.63 -0.62 32 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.58 -0.73 32 0 27 0
30MAR27 77.50 P 0.00 0.00 0.00 6.64 -0.79 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 7.80 -0.86 32 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 9.07 -0.97 32 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.44 -1.05 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.91 -1.16 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.46 -1.28 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.13 -1.33 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.83 -1.49 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.69 -1.51 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.56 -1.62 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.54 -1.69 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.58 -1.67 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.87 -1.86 31 0 0 0
TOTAL PUT 3,580 78,189 +841
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.15
29APR26 4.70 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.05 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 +0.05 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 +0.05 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.05 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 +0.05 33 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.66 +0.05 24 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.42 +0.05 21 0 925 0
29APR26 7.00 C 0.20 0.22 0.20 0.22 +0.03 22 2,072 2,578 +1,807
29APR26 7.25 C 0.08 0.08 0.08 0.08 +0.02 20 10 295 +10
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 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 64 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 2.36 +0.05 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.17 +0.05 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.92 +0.05 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 +0.04 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 +0.04 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 20 0
28MAY26 7.25 C 0.15 0.15 0.15 0.15 +0.01 18 63 99 +53
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.04 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 +0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.04 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.05 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.04 20 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.03 19 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 0 10 0
29JUN26 8.00 C 0.05 0.05 0.05 0.04 0.00 19 30 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.94 +0.04 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.72 +0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 +0.05 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30JUL26 7.50 C 0.14 0.14 0.14 0.14 +0.01 19 3 14 +3
30JUL26 7.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.07 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.07 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.06 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.04 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.01 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 +0.05 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.04 19 0 33 0
29SEP26 7.50 C 0.20 0.20 0.20 0.19 +0.01 18 20 110 +20
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 +0.06 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.04 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.03 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 +0.07 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 +0.07 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.93 +0.06 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 +0.04 17 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 +0.03 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 2,198 7,185 +1,893
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 1,487 0
29APR26 7.00 P 0.06 0.06 0.06 0.07 -0.01 23 1 814 +1
29APR26 7.25 P 0.17 0.19 0.17 0.18 -0.03 21 3 113 +3
29APR26 7.50 P 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.38 -0.05 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 -0.05 68 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 -0.05 75 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.13 -0.05 82 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 -0.05 88 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 158 0
28MAY26 7.00 P 0.12 0.12 0.12 0.12 -0.02 19 1 103 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.24 -0.04 19 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.38 -0.05 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.63 -0.05 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.88 -0.05 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.13 -0.05 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.38 -0.05 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.05 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.05 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 -0.05 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.63 -0.05 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.05 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.03 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.05 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 -0.05 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 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.03 18 0 10 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.04 18 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 -0.04 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.05 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 -0.04 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.02 -0.05 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.27 -0.05 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 -0.05 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 18 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 0.08 -0.02 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.03 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.06 17 0 12 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.05 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.05 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.05 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 -0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.04 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.03 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 -0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.05 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 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 0.09 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.03 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 -0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 -0.05 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 -0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 -0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 -0.05 27 0 0 0
TOTAL PUT 5 8,580 +5
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$ 13.72
29APR26 9.25 C 0.00 0.00 0.00 4.52 +0.03 111 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 +0.02 99 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 +0.02 93 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.77 +0.03 92 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.26 +0.02 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 +0.03 68 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.75 -0.01 18 0 1,300 0
29APR26 13.50 C 0.00 0.00 0.00 0.33 -0.02 17 0 1,310 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 0.00 19 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.52 +0.01 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 +0.01 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.03 +0.02 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.78 +0.02 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.26 0.00 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.78 +0.02 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.76 -0.01 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.28 -0.01 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.50 +0.01 18 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 0.00 18 0 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 29 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 -0.01 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 -0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 0.00 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 0.00 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 -0.01 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.28 -0.02 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 -0.01 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 -0.02 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 +0.01 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 +0.01 20 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 0.00 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.02 19 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 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 4.57 +0.04 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.32 +0.04 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.08 +0.05 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.80 +0.02 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.31 +0.03 26 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.82 +0.03 23 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.33 -0.01 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.87 -0.02 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.45 -0.02 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.79 +0.01 21 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.35 -0.02 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 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 5.34 +0.07 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.10 +0.10 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.85 +0.06 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 +0.08 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 +0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.09 +0.06 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.84 +0.06 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.36 +0.06 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.89 +0.06 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 -0.01 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 -0.02 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.01 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 -0.01 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.04 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 430 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.01 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 120 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.61 +0.08 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 +0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 +0.09 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.06 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.42 +0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 +0.08 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 -0.02 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 -0.01 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.02 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.02 22 0 90 0
30DEC26 13.50 C 1.16 1.16 1.13 1.10 -0.02 23 60 525 +60
30DEC26 14.00 C 0.95 0.95 0.91 0.86 -0.02 23 45 620 0
30DEC26 14.50 C 0.73 0.73 0.73 0.67 -0.01 23 15 195 +15
30DEC26 15.00 C 0.62 0.62 0.60 0.51 -0.02 23 30 74 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.01 23 0 60 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.62 +0.09 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 +0.08 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.14 +0.06 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 +0.08 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.45 +0.08 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 +0.08 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.53 -0.01 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 -0.01 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.83 -0.01 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.01 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 +0.01 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.01 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.01 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 0.00 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 45 0
TOTAL CALL 150 10,514 +105
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 19 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 1,200 0
29APR26 14.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 2,160 0
29APR26 14.50 P 0.77 0.77 0.77 0.79 +0.01 18 2 297 +2
29APR26 15.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.78 +0.01 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.22 -0.02 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.47 -0.03 17 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.85 0.00 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.29 0.00 17 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.78 +0.01 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 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 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.04 18 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.60 -0.04 19 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.95 -0.03 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.34 -0.01 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.80 +0.01 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30JUL26 14.00 P 0.71 0.71 0.71 0.70 -0.04 19 15 45 +15
30JUL26 14.50 P 0.00 0.00 0.00 1.04 -0.03 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.41 0.00 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.84 0.00 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.30 +0.01 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 0.00 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 0.00 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.01 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 0.00 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 0.00 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.90 0.00 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 0.00 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 -0.05 16 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.03 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.41 -0.09 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 0.04 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 0.00 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.01 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.01 22 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.01 22 0 435 0
30DEC26 14.00 P 1.27 1.27 1.27 1.33 0.00 22 15 830 +15
30DEC26 14.50 P 1.58 1.59 1.58 1.70 0.00 22 30 351 +30
30DEC26 15.00 P 0.00 0.00 0.00 2.06 0.00 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 0.00 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 -0.05 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 -0.03 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 -0.07 11 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.45 -0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.43 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 0.00 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.01 24 0 210 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.03 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.04 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 -0.05 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.23 -0.02 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 -0.04 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.97 -0.05 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 -0.07 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.81 -0.07 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.24 -0.08 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 -0.07 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.14 -0.07 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.06 -0.08 0 0 0 0
TOTAL PUT 62 11,136 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 111.10
17APR26 85.00 C 0.00 0.00 0.00 26.12 +3.70 99 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 23.62 +3.70 87 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 21.12 +3.70 77 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 18.62 +3.69 66 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 16.12 +3.68 56 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 13.62 +3.63 46 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 11.14 +3.51 51 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 8.70 +3.40 50 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 6.33 +2.83 47 0 37 0
17APR26 107.50 C 5.90 6.10 5.90 4.36 +2.25 52 3 180 -2
17APR26 110.00 C 1.98 4.80 1.98 2.61 +1.46 50 212 717 -37
17APR26 112.50 C 2.16 3.05 1.51 1.39 +0.83 49 950 712 +241
17APR26 115.00 C 1.45 1.84 0.68 0.69 +0.43 50 367 445 +241
17APR26 117.50 C 0.75 1.00 0.37 0.29 +0.19 50 149 258 -19
17APR26 120.00 C 0.50 0.57 0.19 0.11 +0.07 51 55 53 +24
17APR26 122.50 C 0.20 0.20 0.20 0.04 +0.02 52 20 20 +20
17APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 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 26.16 +3.70 56 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 23.66 +3.68 48 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 21.16 +3.66 41 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 18.68 +3.62 46 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 16.21 +3.52 45 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 13.78 +3.36 44 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 11.44 +3.12 45 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 9.22 +2.99 44 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 7.19 +2.54 44 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 5.46 +2.12 45 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 3.86 +1.56 44 0 0 0
24APR26 112.50 C 3.06 3.54 2.70 2.70 +1.17 45 155 111 +71
24APR26 115.00 C 2.53 2.53 1.87 1.79 +0.82 45 182 98 +77
24APR26 117.50 C 1.71 2.15 1.21 1.16 +0.54 45 266 202 +202
24APR26 120.00 C 1.32 1.32 0.79 0.70 +0.33 45 166 69 +69
24APR26 122.50 C 0.79 0.79 0.79 0.40 +0.19 45 10 10 +10
24APR26 125.00 C 0.00 0.00 0.00 0.22 +0.11 45 0 0 0
24APR26 127.50 C 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 53.66 +3.70 104 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.16 +3.70 91 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 48.66 +3.70 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.16 +3.69 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 43.67 +3.70 80 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.17 +3.70 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.67 +3.70 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.17 +3.69 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.68 +3.70 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.18 +3.70 52 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 28.68 +3.69 35 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 26.18 +3.68 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 24.00 +3.97 72 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 21.52 +3.93 66 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 18.74 +3.54 42 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 16.31 +3.42 42 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 13.94 +3.31 42 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 11.67 +3.13 42 0 75 0
29APR26 102.50 C 10.05 10.05 9.70 9.64 +2.96 44 125 685 -53
29APR26 105.00 C 9.11 9.20 7.76 7.66 +2.51 43 180 1,397 +40
29APR26 107.50 C 7.23 7.23 5.84 6.01 +2.15 43 120 1,432 -60
29APR26 110.00 C 4.88 5.80 4.56 4.44 +1.63 42 1,022 5,153 +26
29APR26 112.50 C 4.40 4.88 3.30 3.30 +1.31 43 194 2,596 +47
29APR26 115.00 C 2.52 3.50 2.32 2.34 +0.96 43 317 2,165 +84
29APR26 117.50 C 2.40 2.40 1.72 1.61 +0.66 43 528 883 -68
29APR26 120.00 C 1.67 2.02 1.17 1.06 +0.43 42 1,059 1,835 +155
29APR26 122.50 C 1.25 1.46 0.85 0.68 +0.29 42 338 2,352 -60
29APR26 125.00 C 0.95 0.98 0.82 0.42 +0.18 42 130 2,351 -53
29APR26 127.50 C 0.80 0.80 0.47 0.25 +0.11 42 498 1,699 +27
29APR26 130.00 C 0.45 0.50 0.37 0.15 +0.06 42 13 1,486 -2
29APR26 132.50 C 0.00 0.00 0.00 0.09 +0.04 43 0 604 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 743 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 630 0
29APR26 140.00 C 0.17 0.20 0.17 0.02 +0.01 44 380 2,046 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,041 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 808 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 645 0
29APR26 150.00 C 0.07 0.08 0.07 0.01 0.00 52 2 1,521 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 95 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 99 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 53.76 +3.69 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 51.27 +3.70 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 48.78 +3.70 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 46.29 +3.70 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 43.79 +3.69 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.30 +3.68 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 38.82 +3.68 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.34 +3.67 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 33.87 +3.65 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.42 +3.62 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.99 +3.57 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.60 +3.51 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.25 +3.42 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.31 +3.66 50 0 590 0
28MAY26 92.50 C 0.00 0.00 0.00 19.76 +3.19 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.65 +3.04 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.64 +2.96 44 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 13.75 +2.80 44 0 235 0
28MAY26 102.50 C 12.34 12.34 12.34 12.02 +2.65 45 30 371 +30
28MAY26 105.00 C 10.31 10.64 10.31 10.36 +2.48 44 31 727 +30
28MAY26 107.50 C 0.00 0.00 0.00 8.68 +2.01 43 0 1,042 0
28MAY26 110.00 C 8.43 8.43 8.43 7.41 +1.82 43 30 1,289 +30
28MAY26 112.50 C 6.95 6.95 6.49 6.29 +1.64 44 33 1,055 +33
28MAY26 115.00 C 6.40 6.40 5.55 5.28 +1.44 44 5 1,308 -1
28MAY26 117.50 C 0.00 0.00 0.00 4.42 +1.27 44 0 1,477 0
28MAY26 120.00 C 4.39 4.60 3.73 3.69 +1.10 44 353 2,915 +68
28MAY26 122.50 C 3.60 3.60 3.60 3.07 +0.92 45 1 1,458 +1
28MAY26 125.00 C 3.15 3.15 2.83 2.53 +0.78 45 34 1,060 +33
28MAY26 127.50 C 2.39 2.39 2.25 2.04 +0.65 45 69 1,138 +69
28MAY26 130.00 C 2.30 2.40 1.82 1.64 +0.54 45 417 2,023 +212
28MAY26 132.50 C 2.09 2.09 2.09 1.31 +0.44 45 30 383 -30
28MAY26 135.00 C 1.67 1.76 1.34 1.03 +0.35 45 39 638 -2
28MAY26 137.50 C 1.41 1.50 1.04 0.81 +0.29 45 147 548 +93
28MAY26 140.00 C 1.19 1.19 0.91 0.64 +0.24 45 91 573 +7
28MAY26 142.50 C 1.11 1.11 1.11 0.49 +0.18 45 1 451 0
28MAY26 145.00 C 0.00 0.00 0.00 0.38 +0.14 45 0 406 0
28MAY26 147.50 C 0.00 0.00 0.00 0.29 +0.11 45 0 548 0
28MAY26 150.00 C 0.00 0.00 0.00 0.23 +0.09 45 0 1,013 0
28MAY26 152.50 C 0.00 0.00 0.00 0.17 +0.07 45 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.13 +0.05 45 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.10 +0.04 45 0 404 0
28MAY26 160.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 232 0
28MAY26 162.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 69.31 +3.70 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 68.31 +3.70 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 67.32 +3.70 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 66.32 +3.70 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 65.33 +3.70 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 64.33 +3.70 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 63.34 +3.70 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 62.34 +3.70 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 61.35 +3.70 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 58.86 +3.70 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 56.37 +3.70 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 53.88 +3.69 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.40 +3.69 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 48.92 +3.69 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 46.44 +3.69 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 43.96 +3.86 43 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 41.50 +3.88 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 39.05 +3.91 43 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 36.62 +3.89 43 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 34.22 +3.99 43 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 32.00 +4.07 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 29.99 +4.29 50 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 27.74 +4.33 49 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 25.49 +4.16 48 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 23.37 +3.58 47 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 21.28 +3.41 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 18.97 +2.90 43 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 17.13 +2.88 43 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 15.40 +2.76 43 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 13.78 +2.62 43 0 204 0
29JUN26 105.00 C 13.60 13.70 13.13 12.27 +2.51 43 120 1,403 -113
29JUN26 107.50 C 12.20 12.20 11.57 10.82 +2.31 43 90 1,730 +30
29JUN26 110.00 C 10.81 10.81 10.24 9.48 +1.93 43 83 5,636 +83
29JUN26 112.50 C 9.05 9.15 8.49 8.34 +1.77 43 152 2,519 +60
29JUN26 115.00 C 8.40 8.40 7.85 7.34 +1.62 43 66 8,657 +58
29JUN26 117.50 C 7.05 7.05 6.55 6.45 +1.44 43 1,058 3,455 +163
29JUN26 120.00 C 6.21 6.21 6.21 5.67 +1.29 44 30 3,646 +30
29JUN26 122.50 C 6.09 6.09 6.09 4.98 +1.22 44 2 2,912 0
29JUN26 125.00 C 0.00 0.00 0.00 4.29 +1.08 44 0 10,510 0
29JUN26 127.50 C 0.00 0.00 0.00 3.68 +0.95 44 0 1,159 0
29JUN26 130.00 C 4.22 4.22 3.55 3.15 +0.84 44 28 10,488 0
29JUN26 132.50 C 3.13 3.13 3.13 2.68 +0.73 44 30 1,483 0
29JUN26 135.00 C 3.15 3.15 2.74 2.28 +0.64 44 425 1,624 +132
29JUN26 137.50 C 0.00 0.00 0.00 1.93 +0.56 44 0 1,257 0
29JUN26 140.00 C 2.13 2.13 2.13 1.63 +0.48 44 2 7,705 +2
29JUN26 142.50 C 0.00 0.00 0.00 1.37 +0.41 44 0 730 0
29JUN26 145.00 C 1.80 1.80 1.80 1.15 +0.35 44 2 842 0
29JUN26 147.50 C 0.00 0.00 0.00 0.97 +0.31 44 0 889 0
29JUN26 150.00 C 0.00 0.00 0.00 0.81 +0.26 44 0 11,646 0
29JUN26 152.50 C 0.00 0.00 0.00 0.67 +0.22 43 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.56 +0.19 43 0 617 0
29JUN26 157.50 C 0.00 0.00 0.00 0.46 +0.15 43 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.38 +0.14 43 0 663 0
29JUN26 162.50 C 0.00 0.00 0.00 0.32 +0.12 43 0 490 0
29JUN26 165.00 C 0.76 0.78 0.76 0.26 +0.10 43 20 5,247 +20
29JUN26 167.50 C 0.00 0.00 0.00 0.21 +0.07 43 0 447 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 +0.07 43 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 +0.06 44 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 +0.04 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 30.21 +3.39 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.05 +3.30 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.97 +3.21 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.97 +3.11 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.06 +3.01 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.23 +2.89 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.49 +2.76 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.86 +2.64 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.32 +2.77 43 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 13.88 +2.55 43 0 180 0
30JUL26 107.50 C 13.64 13.64 13.29 12.37 +2.25 42 34 936 0
30JUL26 110.00 C 12.24 12.27 11.65 11.14 +2.08 42 62 972 0
30JUL26 112.50 C 11.32 11.32 10.40 10.02 +1.90 43 90 261 -30
30JUL26 115.00 C 10.10 10.10 9.22 9.00 +1.72 43 90 571 -4
30JUL26 117.50 C 9.10 9.10 8.26 8.09 +1.59 43 1,143 1,334 +1,064
30JUL26 120.00 C 7.53 7.53 7.53 7.27 +1.45 43 20 294 +20
30JUL26 122.50 C 0.00 0.00 0.00 6.53 +1.35 43 0 155 0
30JUL26 125.00 C 6.10 6.12 6.02 5.88 +1.33 44 150 241 +150
30JUL26 127.50 C 0.00 0.00 0.00 5.21 +1.22 44 0 125 0
30JUL26 130.00 C 0.00 0.00 0.00 4.60 +1.10 44 0 2 0
30JUL26 132.50 C 4.44 4.44 4.44 4.05 +1.00 44 6 6 +6
30JUL26 135.00 C 0.00 0.00 0.00 3.57 +0.91 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 56.75 +3.66 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.32 +3.65 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.90 +3.63 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.49 +3.59 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.12 +3.56 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.77 +3.52 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.46 +3.47 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.19 +3.41 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.97 +3.34 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.80 +3.26 43 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 33.69 +3.23 43 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 31.65 +3.16 43 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 29.67 +3.12 43 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 27.76 +2.89 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.93 +3.48 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 24.17 +2.67 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.77 +2.84 44 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 21.16 +2.97 44 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 19.80 +3.02 45 0 298 0
29SEP26 102.50 C 18.92 18.92 18.92 17.95 +2.50 43 15 480 0
29SEP26 105.00 C 0.00 0.00 0.00 16.69 +2.53 43 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 15.36 +2.32 43 0 1,258 0
29SEP26 110.00 C 14.97 14.97 14.97 14.19 +2.21 43 560 2,772 +323
29SEP26 112.50 C 0.00 0.00 0.00 13.10 +2.07 43 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 12.09 +1.95 44 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 11.30 +1.98 44 0 1,346 0
29SEP26 120.00 C 10.70 10.70 10.70 10.32 +1.73 44 2 2,356 +2
29SEP26 122.50 C 0.00 0.00 0.00 9.49 +1.56 44 0 1,269 0
29SEP26 125.00 C 9.03 9.07 9.03 8.68 +1.40 44 2 7,562 +2
29SEP26 127.50 C 8.40 8.40 8.40 7.93 +1.21 44 2 1,115 +2
29SEP26 130.00 C 7.78 7.78 7.78 7.24 +1.10 44 2 1,057 -2
29SEP26 132.50 C 0.00 0.00 0.00 6.61 +1.02 44 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 6.02 +0.94 44 0 1,672 0
29SEP26 137.50 C 0.00 0.00 0.00 5.48 +0.87 44 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 4.98 +0.79 44 0 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 4.53 +0.73 44 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 4.11 +0.67 44 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.73 +0.70 44 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 3.39 +0.57 44 0 1,886 0
29SEP26 152.50 C 0.00 0.00 0.00 2.98 +0.50 43 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.70 +0.46 43 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.44 +0.42 43 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.21 +0.38 43 0 114 0
29SEP26 162.50 C 3.00 3.00 3.00 2.00 +0.35 43 3 112 0
29SEP26 165.00 C 0.00 0.00 0.00 1.81 +0.32 43 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 1.63 +0.29 43 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.47 +0.26 43 0 223 0
29SEP26 172.50 C 2.30 2.30 2.30 1.33 +0.24 43 3 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.20 +0.21 43 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.08 +0.19 43 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 0.98 +0.18 43 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 0.88 +0.16 43 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.79 +0.14 43 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 0.72 +0.14 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.65 +0.12 43 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.58 +0.11 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.52 +0.09 43 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.47 +0.09 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.42 +0.08 43 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.34 +0.06 43 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 57.30 +3.61 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.95 +3.57 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.63 +3.54 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.35 +3.50 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.11 +3.46 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.91 +3.41 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.75 +3.34 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.65 +3.28 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.60 +3.21 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.61 +3.14 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.68 +3.06 43 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.82 +2.98 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.02 +2.90 43 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 30.28 +2.81 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.61 +2.72 43 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 27.01 +2.63 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.47 +2.53 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.00 +2.83 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.60 +2.74 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.21 +2.58 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.94 +2.50 43 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 18.82 +2.47 44 0 102 0
30DEC26 110.00 C 18.76 18.76 18.76 17.69 +2.34 44 805 17,855 +805
30DEC26 112.50 C 0.00 0.00 0.00 16.65 +2.44 44 0 1,777 0
30DEC26 115.00 C 16.26 16.26 16.26 15.65 +2.35 44 30 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 14.73 +2.04 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 13.86 +1.97 44 0 1,360 0
30DEC26 122.50 C 0.00 0.00 0.00 13.13 +1.97 44 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 12.28 +1.99 44 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 11.49 +1.59 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 10.74 +1.65 44 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 10.04 +1.29 44 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 9.38 +1.22 44 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 8.76 +1.17 44 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.17 +1.09 44 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 7.63 +1.22 44 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 6.91 +0.94 43 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 6.44 +0.88 43 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 6.01 +0.84 43 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 5.60 +0.78 43 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.22 +0.60 43 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.87 +0.70 43 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.54 +0.66 43 0 125 0
30DEC26 162.50 C 0.00 0.00 0.00 4.23 +0.62 43 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 3.94 +0.58 43 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 3.67 +0.55 43 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.41 +0.51 43 0 320 0
30DEC26 172.50 C 0.00 0.00 0.00 3.18 +0.48 43 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 2.96 +0.45 43 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.76 +0.43 43 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.56 +0.39 43 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.39 +0.37 43 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.22 +0.34 43 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.07 +0.33 43 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.93 +0.31 43 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.79 +0.28 43 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.67 +0.27 43 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.55 +0.25 43 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.45 +0.24 43 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 55.70 +3.55 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.49 +3.52 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.32 +3.48 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.20 +3.44 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.12 +3.39 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.09 +3.34 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.12 +3.29 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.20 +3.23 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.34 +3.17 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.54 +3.10 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.80 +3.04 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.12 +2.98 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.49 +2.90 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.93 +2.83 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.43 +2.76 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.98 +2.94 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.60 +2.90 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.13 +2.69 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.85 +2.59 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 22.63 +2.58 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.44 +2.35 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.36 +2.33 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.33 +2.26 43 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 18.50 +2.33 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 17.44 +2.12 43 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 17.04 +2.47 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 15.74 +1.94 44 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 14.97 +2.10 44 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 14.23 +2.02 44 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 13.54 +1.64 44 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 12.88 +1.81 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 12.26 +1.56 44 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 11.56 +1.46 44 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 10.99 +1.46 44 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 10.39 +1.39 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 9.83 +1.58 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 9.30 +1.52 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.54 +1.20 44 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 8.07 +1.14 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.86 +1.32 44 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 7.44 +1.27 44 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 6.83 +1.01 44 0 42 0
30MAR27 162.50 C 7.60 7.60 7.60 6.45 +0.96 44 21 291 +21
30MAR27 165.00 C 0.00 0.00 0.00 6.10 +0.92 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.77 +0.88 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.45 +0.83 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 5.16 +0.80 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.87 +0.76 44 0 32 0
30MAR27 177.50 C 0.00 0.00 0.00 4.61 +0.73 44 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 4.36 +0.70 44 0 63 0
TOTAL CALL 13,900 260,010 +4,377
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 135 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 -0.06 57 0 126 0
17APR26 100.00 P 0.06 0.06 0.06 0.02 -0.19 51 15 316 0
17APR26 102.50 P 0.14 0.20 0.14 0.08 -0.47 50 179 756 -135
17APR26 105.00 P 0.22 0.35 0.22 0.27 -0.95 51 138 386 +19
17APR26 107.50 P 0.59 0.83 0.59 0.72 -1.60 51 101 1,004 +18
17APR26 110.00 P 1.24 1.56 1.24 1.54 -2.33 51 340 340 +5
17APR26 112.50 P 2.46 2.76 1.98 2.76 -2.89 49 3,741 1,840 +1,791
17APR26 115.00 P 4.50 4.50 4.50 4.62 -3.21 52 22 22 +22
17APR26 117.50 P 0.00 0.00 0.00 6.77 -3.41 55 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 8.99 -3.63 50 0 20 0
17APR26 122.50 P 0.00 0.00 0.00 11.42 -3.68 50 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 13.90 -3.70 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 16.40 -3.70 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 18.90 -3.70 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 21.40 -3.70 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 23.90 -3.70 0 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.02 -0.08 46 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.05 -0.18 45 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.12 -0.34 44 0 29 0
24APR26 100.00 P 0.47 0.47 0.47 0.28 -0.60 45 13 64 +13
24APR26 102.50 P 0.63 0.63 0.63 0.57 -0.92 45 11 60 0
24APR26 105.00 P 1.11 1.19 1.05 1.05 -1.34 45 183 102 +102
24APR26 107.50 P 1.65 1.86 1.60 1.79 -1.78 45 318 290 +260
24APR26 110.00 P 2.55 2.77 2.15 2.77 -2.29 45 238 208 +208
24APR26 112.50 P 3.30 3.65 3.30 4.07 -2.53 45 2 0 0
24APR26 115.00 P 4.85 4.85 4.70 5.67 -2.86 45 59 59 +59
24APR26 117.50 P 0.00 0.00 0.00 7.46 -3.19 44 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 9.52 -3.38 45 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 11.73 -3.52 44 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 14.06 -3.60 44 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 16.47 -3.65 45 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 18.92 -3.68 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 427 0
29APR26 82.50 P 0.04 0.06 0.04 0.01 0.00 54 59 241 +37
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 116 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 140 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 -0.08 42 0 1,118 0
29APR26 92.50 P 0.23 0.23 0.23 0.06 -0.15 43 2 1,439 0
29APR26 95.00 P 0.28 0.31 0.28 0.12 -0.29 42 25 1,913 -15
29APR26 97.50 P 0.38 0.46 0.38 0.26 -0.47 42 73 2,021 -52
29APR26 100.00 P 0.71 0.78 0.55 0.49 -0.74 42 233 2,218 -124
29APR26 102.50 P 0.92 0.97 0.89 0.88 -1.06 43 64 1,185 -34
29APR26 105.00 P 1.60 1.60 1.22 1.46 -1.42 43 210 8,757 -53
29APR26 107.50 P 2.07 2.30 2.07 2.26 -1.82 43 414 2,744 +114
29APR26 110.00 P 2.50 3.28 2.50 3.24 -2.32 42 442 1,646 -126
29APR26 112.50 P 4.63 4.64 3.59 4.64 -2.59 43 498 2,397 -263
29APR26 115.00 P 5.20 5.80 5.20 6.16 -2.75 43 62 1,654 0
29APR26 117.50 P 0.00 0.00 0.00 7.87 -3.40 42 1 3,299 0
29APR26 120.00 P 0.00 0.00 0.00 9.84 -3.27 42 0 5,463 0
29APR26 122.50 P 0.00 0.00 0.00 11.97 -3.42 42 0 1,811 0
29APR26 125.00 P 13.30 13.30 12.65 14.65 -3.11 52 12 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 16.47 -4.31 37 0 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 19.55 -3.31 61 0 7,464 0
29APR26 132.50 P 0.00 0.00 0.00 21.44 -4.18 43 0 684 0
29APR26 135.00 P 22.80 24.00 22.80 23.98 -3.62 50 262 684 0
29APR26 137.50 P 25.50 25.50 25.50 26.40 -3.70 0 30 835 -30
29APR26 140.00 P 28.00 28.00 28.00 28.90 -3.70 0 70 812 -70
29APR26 142.50 P 31.10 31.10 30.90 31.40 -3.70 0 4 601 -4
29APR26 145.00 P 0.00 0.00 0.00 33.90 -3.70 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 36.40 -3.70 0 0 732 0
29APR26 150.00 P 38.50 38.50 38.50 38.90 -3.90 0 1 279 0
29APR26 152.50 P 0.00 0.00 0.00 41.40 -3.90 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 43.90 -3.70 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 46.40 -3.70 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 48.90 -3.70 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 51.40 -3.70 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 53.90 -3.70 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 56.40 -3.70 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 58.90 -3.70 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 61.40 -3.70 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 63.90 -3.70 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 66.40 -3.70 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 68.90 -3.70 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 71.40 -3.70 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 73.90 -3.70 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 76.40 -3.70 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 78.90 -3.70 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 81.40 -3.70 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 83.90 -3.70 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 86.40 -3.70 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 88.90 -3.70 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 93.90 -3.70 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 98.90 -3.70 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 103.90 -3.70 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 108.90 -3.70 0 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 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.05 45 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.09 -0.08 45 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.15 -0.14 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.26 -0.20 45 0 74 0
28MAY26 87.50 P 0.00 0.00 0.00 0.42 -0.28 45 0 161 0
28MAY26 90.00 P 0.87 0.88 0.87 0.63 -0.40 45 2 135 0
28MAY26 92.50 P 1.07 1.15 1.07 0.92 -0.54 45 2 289 -2
28MAY26 95.00 P 1.43 1.47 1.43 1.31 -0.69 45 23 817 0
28MAY26 97.50 P 1.62 1.62 1.62 1.82 -0.85 45 4 525 -4
28MAY26 100.00 P 2.42 2.47 2.34 2.46 -1.05 45 31 632 -5
28MAY26 102.50 P 2.65 2.65 2.65 3.20 -1.29 45 1 379 0
28MAY26 105.00 P 0.00 0.00 0.00 4.06 -1.55 45 0 850 0
28MAY26 107.50 P 0.00 0.00 0.00 5.06 -1.81 45 0 1,742 0
28MAY26 110.00 P 6.10 6.10 6.10 6.34 -1.93 45 2 4,980 +2
28MAY26 112.50 P 7.24 7.24 7.24 7.66 -2.17 45 2 2,060 +2
28MAY26 115.00 P 8.10 8.88 8.10 9.04 -2.22 45 121 2,200 +121
28MAY26 117.50 P 0.00 0.00 0.00 10.71 -2.34 45 0 1,621 0
28MAY26 120.00 P 0.00 0.00 0.00 12.31 -2.65 44 0 2,088 0
28MAY26 122.50 P 0.00 0.00 0.00 14.12 -2.82 44 0 1,647 0
28MAY26 125.00 P 0.00 0.00 0.00 16.07 -2.95 44 0 3,727 0
28MAY26 127.50 P 0.00 0.00 0.00 18.11 -3.71 44 0 1,158 0
28MAY26 130.00 P 19.50 20.30 19.50 20.62 -3.48 48 220 1,895 +220
28MAY26 132.50 P 22.70 22.70 22.70 23.07 -2.97 52 30 1,585 +30
28MAY26 135.00 P 24.50 24.50 24.50 24.47 -3.89 42 70 2,585 +70
28MAY26 137.50 P 0.00 0.00 0.00 26.92 -3.79 44 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 29.53 -3.57 49 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 31.80 -3.71 47 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 34.06 -3.87 44 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 36.56 -4.44 47 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 38.96 -4.20 45 0 43 0
28MAY26 152.50 P 41.17 41.17 41.17 41.42 -3.99 44 30 120 0
28MAY26 155.00 P 43.59 43.59 43.59 43.90 -3.70 0 30 62 +30
28MAY26 157.50 P 46.07 46.07 46.07 46.40 -3.70 0 18 18 +18
28MAY26 160.00 P 0.00 0.00 0.00 48.90 -3.70 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 51.40 -3.70 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 53.90 -3.70 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 56.40 -3.70 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 58.90 -3.70 0 0 0 0
28MAY26 172.50 P 60.82 60.82 60.82 61.40 -3.70 0 60 60 +60
28MAY26 175.00 P 63.43 63.43 63.43 63.90 -3.70 0 30 30 +30
28MAY26 177.50 P 0.00 0.00 0.00 66.40 -3.70 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 68.90 -3.70 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.06 44 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.24 -0.14 43 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 -0.19 44 0 687 0
29JUN26 82.50 P 0.95 0.95 0.95 0.55 -0.26 43 1 567 -1
29JUN26 85.00 P 1.15 1.15 1.15 0.79 -0.33 44 28 1,327 -28
29JUN26 87.50 P 1.34 1.34 1.34 1.07 -0.44 44 30 1,201 0
29JUN26 90.00 P 1.61 1.67 1.61 1.46 -0.56 44 63 7,628 +60
29JUN26 92.50 P 1.98 2.14 1.98 1.94 -0.67 44 81 1,145 +30
29JUN26 95.00 P 2.54 2.54 2.49 2.48 -0.81 44 60 1,082 0
29JUN26 97.50 P 3.09 3.26 3.09 3.16 -0.98 44 162 1,752 -110
29JUN26 100.00 P 0.00 0.00 0.00 3.95 -1.12 44 0 11,533 0
29JUN26 102.50 P 4.80 4.84 4.80 4.82 -1.31 44 84 4,713 0
29JUN26 105.00 P 5.46 5.46 5.46 5.79 -1.55 44 30 7,008 0
29JUN26 107.50 P 6.62 6.67 6.60 6.89 -1.72 44 32 4,157 0
29JUN26 110.00 P 7.64 7.64 7.64 8.14 -1.94 44 3 13,566 +3
29JUN26 112.50 P 9.08 9.37 9.08 9.45 -2.15 44 32 4,471 0
29JUN26 115.00 P 10.15 10.85 10.15 10.87 -2.40 44 217 9,732 +95
29JUN26 117.50 P 0.00 0.00 0.00 12.48 -2.54 44 0 3,799 0
29JUN26 120.00 P 0.00 0.00 0.00 13.96 -2.91 43 0 3,934 0
29JUN26 122.50 P 0.00 0.00 0.00 15.74 -3.08 43 0 2,584 0
29JUN26 125.00 P 0.00 0.00 0.00 17.54 -3.29 43 0 2,005 0
29JUN26 127.50 P 0.00 0.00 0.00 19.77 -3.16 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 21.77 -3.32 45 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 23.87 -3.45 46 0 985 0
29JUN26 135.00 P 0.00 0.00 0.00 26.07 -3.52 46 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 28.34 -3.57 47 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 30.35 -3.93 46 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 32.52 -4.01 46 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 34.90 -4.22 47 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 37.30 -3.96 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 39.63 -4.00 48 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 41.70 -4.37 44 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 44.07 -4.67 43 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 46.62 -4.20 46 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 49.04 -4.23 45 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 51.43 -4.42 43 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 53.91 -4.36 43 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 56.40 -4.47 0 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 58.90 -4.28 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 61.40 -3.70 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 63.90 -3.70 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 66.40 -3.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.90 -3.70 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 71.40 -3.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.90 -3.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 76.40 -3.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 78.90 -3.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 81.40 -3.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 83.90 -3.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 86.40 -3.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 88.90 -3.70 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 93.90 -3.70 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 98.90 -3.70 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 103.90 -3.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 108.90 -3.70 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.07 -0.33 43 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 1.42 -0.38 43 0 14 0
30JUL26 87.50 P 2.02 2.04 2.02 1.82 -0.52 44 92 94 +92
30JUL26 90.00 P 0.00 0.00 0.00 2.34 -0.59 44 0 5 0
30JUL26 92.50 P 0.00 0.00 0.00 2.91 -0.72 44 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 3.60 -0.84 44 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 4.38 -0.94 44 0 348 0
30JUL26 100.00 P 0.00 0.00 0.00 5.23 -1.14 44 0 214 0
30JUL26 102.50 P 0.00 0.00 0.00 6.16 -1.28 44 0 885 0
30JUL26 105.00 P 6.86 6.86 6.86 7.20 -1.50 44 1 1,071 0
30JUL26 107.50 P 0.00 0.00 0.00 8.35 -1.65 43 0 425 0
30JUL26 110.00 P 9.51 9.52 9.30 9.61 -1.87 44 1,360 1,590 +1,255
30JUL26 112.50 P 0.00 0.00 0.00 10.97 -1.99 44 0 93 0
30JUL26 115.00 P 0.00 0.00 0.00 12.43 -2.20 44 0 240 0
30JUL26 117.50 P 0.00 0.00 0.00 13.99 -2.32 44 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 15.67 -1.94 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 17.10 -2.32 43 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.90 -2.42 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 20.71 -2.57 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 22.65 -2.63 43 0 0 0
30JUL26 132.50 P 24.75 24.75 24.75 25.22 -2.99 46 30 486 +30
30JUL26 135.00 P 0.00 0.00 0.00 26.64 -2.95 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 -0.09 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.14 43 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 -0.18 43 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.60 -0.23 43 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 0.81 -0.30 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.07 -0.38 43 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.40 -0.47 44 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.80 -0.51 44 0 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.21 -0.66 44 0 60 0
29SEP26 85.00 P 3.16 3.16 3.16 2.76 -0.70 44 28 322 -28
29SEP26 87.50 P 3.59 3.59 3.59 3.31 -0.87 44 52 496 0
29SEP26 90.00 P 0.00 0.00 0.00 4.01 -0.91 44 0 3,097 0
29SEP26 92.50 P 0.00 0.00 0.00 4.73 -1.09 44 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 5.59 -1.13 44 0 1,458 0
29SEP26 97.50 P 6.59 6.67 6.59 6.48 -1.30 44 46 476 +36
29SEP26 100.00 P 7.30 7.30 7.30 7.48 -1.38 44 175 8,623 0
29SEP26 102.50 P 0.00 0.00 0.00 8.57 -1.46 44 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 9.69 -1.58 44 0 5,589 0
29SEP26 107.50 P 10.79 10.93 10.79 10.93 -1.68 44 31 5,217 +1
29SEP26 110.00 P 0.00 0.00 0.00 12.28 -1.79 44 0 6,110 0
29SEP26 112.50 P 13.66 13.66 13.66 13.20 -2.34 43 30 3,318 0
29SEP26 115.00 P 14.60 15.16 14.60 15.16 -1.99 45 5 4,712 -3
29SEP26 117.50 P 0.00 0.00 0.00 16.71 -2.29 45 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 18.37 -2.22 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 20.02 -2.36 45 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 21.78 -2.51 45 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 23.61 -2.64 45 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 25.50 -2.70 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 27.42 -2.88 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 29.45 -2.82 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 31.46 -2.99 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 33.45 -3.18 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 35.52 -3.30 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 37.69 -3.11 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 39.75 -3.25 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 41.91 -3.30 47 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 43.28 -4.17 43 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.52 -4.12 43 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 47.76 -4.18 43 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 50.06 -4.17 43 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 52.38 -4.18 43 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.71 -3.56 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.05 -4.18 43 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.43 -4.16 43 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 61.82 -4.14 43 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.22 -4.11 43 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 66.64 -3.59 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.07 -3.61 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.52 -3.63 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.97 -3.65 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.44 -3.66 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.92 -3.68 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.40 -3.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.90 -3.70 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.40 -3.70 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.90 -3.70 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.90 -3.70 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.90 -3.70 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 103.90 -3.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.90 -3.70 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.09 43 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 -0.13 43 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.16 43 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.20 43 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 -0.25 43 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.19 -0.29 43 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 -0.37 43 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 -0.41 43 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 -0.49 43 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.74 -0.68 43 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.39 -0.63 44 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 3.96 -0.80 44 0 32 0
30DEC26 85.00 P 4.98 5.02 4.98 4.69 -0.80 44 18 6,767 -18
30DEC26 87.50 P 5.64 5.64 5.64 5.43 -0.93 44 30 92 +30
30DEC26 90.00 P 0.00 0.00 0.00 6.25 -1.02 44 0 3,966 0
30DEC26 92.50 P 7.20 7.20 7.20 7.16 -1.06 44 30 3,694 +30
30DEC26 95.00 P 0.00 0.00 0.00 8.08 -1.16 44 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 9.14 -1.31 44 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 10.23 -1.29 44 2,500 3,133 +2,500
30DEC26 102.50 P 0.00 0.00 0.00 11.36 -1.39 44 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 12.56 -1.48 44 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 13.84 -1.62 44 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 14.76 -2.12 43 775 18,707 +600
30DEC26 112.50 P 0.00 0.00 0.00 16.14 -2.15 43 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 18.09 -1.82 44 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 19.65 -2.20 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.27 -2.30 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 22.83 -2.47 45 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 24.53 -2.34 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 26.28 -2.45 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 28.23 -2.63 45 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 30.09 -1.72 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 32.03 -1.68 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 33.06 -2.65 43 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 35.86 -2.98 46 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 36.99 -3.62 43 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 39.93 -3.08 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 41.01 -2.87 43 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 43.06 -3.90 43 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 45.19 -3.93 43 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 47.33 -3.97 43 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 49.47 -4.03 43 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 51.62 -4.10 43 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.84 -3.18 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.08 -4.12 43 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.34 -3.21 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.60 -4.14 43 0 200 0
30DEC26 172.50 P 0.00 0.00 0.00 62.87 -3.33 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.18 -3.36 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.52 -3.38 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.86 -3.40 43 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 72.21 -3.43 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.57 -3.48 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.95 -3.51 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.36 -3.52 43 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 81.77 -3.54 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.19 -3.56 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.62 -3.58 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.05 -3.62 43 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 -0.14 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.05 -0.19 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.21 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 -0.26 44 0 0 0
30MAR27 67.50 P 2.40 2.40 2.40 2.03 -0.31 44 2 5 +2
30MAR27 70.00 P 0.00 0.00 0.00 2.46 -0.33 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.91 -0.45 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.48 -0.44 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.05 -0.54 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.71 -0.77 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.44 -0.79 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.35 -0.79 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 7.20 -0.83 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.07 -0.85 44 0 343 0
30MAR27 92.50 P 0.00 0.00 0.00 8.97 -0.99 44 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 9.96 -1.08 44 0 16 0
30MAR27 97.50 P 0.00 0.00 0.00 11.01 -1.20 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 12.14 -1.26 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 13.32 -1.37 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 14.57 -1.44 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 15.88 -1.54 44 0 5 0
30MAR27 110.00 P 16.80 16.80 16.80 17.26 -1.62 44 2 6 +2
30MAR27 112.50 P 0.00 0.00 0.00 18.69 -1.74 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 20.19 -1.82 44 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 21.82 -1.42 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 23.41 -1.52 44 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 24.70 -1.91 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 26.38 -2.51 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 28.07 -1.95 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.77 -2.10 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 31.51 -2.22 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.37 -2.22 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.23 -2.24 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.10 -2.30 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.97 -2.45 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.92 -2.51 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.93 -2.53 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.95 -2.54 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.97 -2.60 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.01 -2.71 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.08 -2.79 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.22 -2.81 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.37 -2.82 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.53 -2.84 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.69 -2.93 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.86 -3.02 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.09 -3.05 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.35 -3.06 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.61 -3.09 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.88 -3.11 44 0 0 0
TOTAL PUT 14,528 352,745 +6,892
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$ 189.50
29APR26 147.50 C 0.00 0.00 0.00 43.14 +3.93 86 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 40.70 +3.90 83 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 38.27 +3.95 79 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 35.85 +3.75 76 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 32.39 +2.64 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 30.01 +2.56 50 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.66 +2.46 50 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 25.37 +2.35 50 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 23.14 +2.23 50 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 20.99 +2.09 50 0 167 0
29APR26 172.50 C 20.30 20.30 20.30 18.92 +1.94 50 300 550 0
29APR26 175.00 C 0.00 0.00 0.00 16.94 +1.78 50 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 15.07 +1.61 50 0 524 0
29APR26 180.00 C 0.00 0.00 0.00 13.32 +1.45 50 0 159 0
29APR26 182.50 C 15.10 15.10 15.10 11.69 +1.29 50 37 625 -37
29APR26 185.00 C 13.30 13.30 13.30 10.49 +1.59 52 25 283 0
29APR26 187.50 C 0.00 0.00 0.00 9.07 +1.40 52 0 140 0
29APR26 190.00 C 8.93 10.40 8.93 7.79 +1.25 51 56 275 -31
29APR26 192.50 C 9.20 9.36 9.04 6.64 +1.02 51 29 507 -22
29APR26 195.00 C 7.36 7.66 7.36 5.61 +0.86 51 15 547 +10
29APR26 197.50 C 6.95 6.95 5.45 4.71 +0.71 51 13 663 -10
29APR26 200.00 C 5.20 6.20 3.80 3.93 +0.58 51 204 1,675 -2
29APR26 205.00 C 4.23 4.23 3.19 2.66 +0.34 50 128 1,034 +58
29APR26 210.00 C 3.00 3.09 2.12 1.76 +0.16 50 53 870 -8
29APR26 215.00 C 1.86 2.05 1.42 1.12 +0.04 50 108 1,546 -18
29APR26 220.00 C 1.31 1.64 1.27 0.70 +0.01 50 127 1,412 -30
29APR26 225.00 C 0.87 0.87 0.87 0.42 -0.01 50 7 465 +7
29APR26 230.00 C 0.70 0.70 0.70 0.25 -0.01 50 4 2,080 0
29APR26 235.00 C 0.56 0.56 0.56 0.14 -0.02 50 32 887 +32
29APR26 240.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 0.00 51 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 0.00 52 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 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 78 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 91 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 95 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 44.75 +4.23 63 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 42.47 +4.10 62 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 40.40 +4.53 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 38.18 +4.30 61 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 36.12 +4.17 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 33.99 +3.91 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 31.11 +1.96 53 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 29.22 +2.70 53 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 27.39 +1.78 53 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 25.63 +1.69 53 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 24.65 +2.31 56 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 22.98 +2.17 56 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 21.39 +2.03 56 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 19.28 +1.76 53 0 60 0
28MAY26 182.50 C 0.00 0.00 0.00 17.88 +1.32 53 0 35 0
28MAY26 185.00 C 0.00 0.00 0.00 16.76 +1.68 54 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 15.54 +1.37 54 0 73 0
28MAY26 190.00 C 0.00 0.00 0.00 14.34 +1.42 54 0 328 0
28MAY26 192.50 C 0.00 0.00 0.00 13.19 +1.18 54 0 194 0
28MAY26 195.00 C 11.89 12.55 11.89 12.09 +1.17 54 45 545 -23
28MAY26 197.50 C 0.00 0.00 0.00 11.06 +1.02 54 0 175 0
28MAY26 200.00 C 12.65 12.65 10.80 10.12 +1.02 54 23 202 -15
28MAY26 205.00 C 0.00 0.00 0.00 8.46 +0.73 54 0 134 0
28MAY26 210.00 C 0.00 0.00 0.00 6.97 +0.57 53 0 220 0
28MAY26 215.00 C 0.00 0.00 0.00 5.78 +0.48 54 0 222 0
28MAY26 220.00 C 6.50 6.50 6.50 4.76 +0.37 54 1 360 0
28MAY26 225.00 C 3.86 3.86 3.86 3.86 +0.19 53 200 631 +200
28MAY26 230.00 C 3.42 3.42 3.42 3.18 +0.15 54 14 226 +14
28MAY26 235.00 C 3.43 3.43 3.20 2.56 +0.10 54 150 321 +95
28MAY26 240.00 C 0.00 0.00 0.00 2.06 +0.08 54 0 290 0
28MAY26 245.00 C 0.00 0.00 0.00 1.64 +0.05 54 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 1.30 +0.03 54 0 168 0
28MAY26 255.00 C 0.00 0.00 0.00 1.03 +0.01 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.81 +0.03 53 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.64 +0.02 54 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.48 -0.01 53 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.38 0.00 53 0 203 0
28MAY26 280.00 C 0.00 0.00 0.00 0.30 0.00 53 0 172 0
28MAY26 285.00 C 0.52 0.52 0.52 0.23 -0.01 53 10 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.18 0.00 53 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.14 0.00 53 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.07 0.00 54 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.03 0.00 55 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 71.88 +4.78 72 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 69.36 +4.62 69 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 67.16 +4.72 69 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 64.37 +3.86 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 62.40 +4.99 65 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 59.86 +3.74 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 57.59 +4.05 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 56.03 +5.25 65 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 53.28 +4.25 61 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 50.99 +4.20 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 48.96 +4.43 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 46.77 +4.02 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.99 +4.37 59 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 42.74 +4.08 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 41.21 +4.34 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 39.29 +4.17 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 37.01 +3.27 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 35.60 +3.68 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 33.84 +3.64 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 31.20 +2.53 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 30.36 +2.83 56 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 28.90 +2.85 56 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 27.37 +2.81 56 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 25.89 +2.10 56 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 24.48 +2.00 56 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 23.12 +2.13 56 0 97 0
29JUN26 185.00 C 21.80 21.80 21.12 21.56 +1.60 55 38 518 +22
29JUN26 187.50 C 20.03 20.47 20.03 20.18 +1.36 54 37 97 +7
29JUN26 190.00 C 21.79 21.79 18.99 18.99 +1.25 54 37 330 -17
29JUN26 192.50 C 17.76 17.76 17.76 18.04 +1.32 55 10 106 0
29JUN26 195.00 C 0.00 0.00 0.00 16.97 +1.22 55 0 786 0
29JUN26 197.50 C 17.70 17.70 17.70 15.96 +1.16 54 15 169 0
29JUN26 200.00 C 0.00 0.00 0.00 14.99 +1.25 54 0 2,907 0
29JUN26 205.00 C 0.00 0.00 0.00 13.20 +0.90 54 0 123 0
29JUN26 210.00 C 13.70 13.70 13.70 11.61 +0.97 54 6 174 +6
29JUN26 215.00 C 11.60 11.63 11.60 10.21 +0.74 54 30 101 +30
29JUN26 220.00 C 10.27 10.27 9.50 8.91 +0.67 54 16 183 +16
29JUN26 225.00 C 0.00 0.00 0.00 7.76 +0.57 54 0 50 0
29JUN26 230.00 C 0.00 0.00 0.00 6.74 +0.49 54 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 5.84 +0.41 54 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 5.05 +0.35 54 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 4.36 +0.29 54 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 3.64 +0.13 54 0 63 0
29JUN26 255.00 C 4.70 4.70 4.70 3.13 +0.10 54 2 340 0
29JUN26 260.00 C 4.00 4.00 4.00 2.69 +0.08 54 2 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.30 +0.06 54 0 764 0
29JUN26 270.00 C 3.10 3.10 3.10 1.97 +0.04 54 8 68 +7
29JUN26 275.00 C 0.00 0.00 0.00 1.68 +0.03 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 1.43 +0.02 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.22 +0.01 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.07 +0.04 54 0 117 0
29JUN26 295.00 C 0.00 0.00 0.00 0.88 0.00 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.75 0.00 54 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.54 -0.01 54 0 90 0
29JUN26 320.00 C 1.00 1.04 1.00 0.39 -0.01 54 200 204 +198
29JUN26 330.00 C 0.00 0.00 0.00 0.28 -0.01 54 0 34 0
29JUN26 340.00 C 0.00 0.00 0.00 0.20 -0.01 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 802 0
29JUN26 370.00 C 0.40 0.40 0.40 0.08 0.00 54 100 228 0
30JUL26 147.50 C 0.00 0.00 0.00 49.08 +3.82 58 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 47.66 +4.14 59 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 45.77 +3.38 59 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 43.93 +4.48 58 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 41.97 +4.24 57 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 40.21 +4.07 57 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 38.46 +3.86 57 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 36.83 +3.64 57 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 35.27 +3.62 56 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 33.87 +3.01 57 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 32.36 +2.91 56 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 30.88 +2.80 56 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 29.53 +2.73 56 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 28.18 +2.32 56 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 26.87 +2.18 56 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 25.21 +1.84 55 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 24.01 +1.75 55 0 30 0
30JUL26 190.00 C 24.80 24.80 22.45 22.86 +1.67 55 45 85 +30
30JUL26 192.50 C 23.67 23.67 21.31 21.75 +1.58 55 45 60 +45
30JUL26 195.00 C 0.00 0.00 0.00 20.69 +1.51 55 0 45 0
30JUL26 197.50 C 19.38 19.38 19.38 19.68 +1.30 55 15 60 0
30JUL26 200.00 C 20.95 20.95 20.95 18.71 +1.40 55 15 15 +15
30JUL26 205.00 C 0.00 0.00 0.00 16.89 +1.26 55 0 15 0
30JUL26 210.00 C 0.00 0.00 0.00 15.23 +0.97 55 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 13.75 +1.07 55 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 12.42 +1.04 55 0 0 0
30JUL26 225.00 C 12.34 12.48 11.29 10.86 +0.45 54 839 1,022 +809
29SEP26 147.50 C 0.00 0.00 0.00 53.69 +4.42 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 52.10 +4.27 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 50.14 +4.04 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 48.50 +3.96 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.11 +3.84 58 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 45.54 +2.70 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 43.93 +3.79 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 42.71 +3.84 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 41.10 +3.59 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 39.69 +3.02 57 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 38.33 +2.80 57 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 37.16 +2.95 57 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 35.63 +3.13 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 34.47 +2.71 57 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 33.26 +2.50 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 32.05 +2.10 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 30.53 +1.66 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 29.44 +1.69 56 0 4,449 0
29SEP26 192.50 C 0.00 0.00 0.00 28.38 +1.55 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 27.36 +1.50 56 0 30 0
29SEP26 197.50 C 28.72 28.72 28.72 26.37 +1.45 56 15 233 +15
29SEP26 200.00 C 27.73 27.73 27.73 25.41 +1.40 56 15 4,728 0
29SEP26 205.00 C 25.14 25.86 25.14 23.77 +1.46 56 30 2,608 +15
29SEP26 210.00 C 23.38 23.38 23.38 22.05 +1.50 56 15 448 +15
29SEP26 215.00 C 21.75 21.75 21.48 20.46 +1.87 56 30 345 +30
29SEP26 220.00 C 20.22 20.22 19.97 18.93 +1.72 56 30 30 0
29SEP26 225.00 C 18.80 18.80 18.80 17.06 +1.13 55 15 145 -7
29SEP26 230.00 C 0.00 0.00 0.00 16.06 +1.32 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 14.55 +0.92 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 13.78 +0.51 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 12.62 +0.98 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 11.74 +0.85 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 10.87 +0.75 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 10.03 +0.59 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 9.25 +0.56 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 8.50 +0.40 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 7.86 +0.21 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.24 +0.17 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.68 +0.16 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.15 +0.13 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.67 +0.12 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.22 +0.10 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.43 +0.07 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.76 +0.05 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.19 +0.04 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 2.70 +0.09 55 0 19 0
29SEP26 350.00 C 0.00 0.00 0.00 2.23 +0.01 55 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 59.52 +4.18 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.96 +4.11 58 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.42 +4.03 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.16 +4.23 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.46 +3.56 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.02 +3.84 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 50.60 +3.75 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.25 +3.70 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.93 +3.66 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.81 +2.97 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 45.58 +3.72 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.39 +3.69 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.14 +3.58 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.97 +3.41 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 40.30 +2.94 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.65 +3.26 57 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 38.49 +2.97 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.49 +2.17 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 36.02 +1.69 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.02 +1.64 56 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 34.05 +1.68 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 33.10 +1.56 56 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 31.29 +1.48 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 29.74 +1.57 57 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 28.12 +1.69 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 26.45 +1.37 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 25.18 +1.47 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 23.71 +1.03 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 22.46 +1.40 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 21.20 +1.14 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 20.01 +0.95 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 18.88 +1.18 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 17.82 +1.14 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 16.82 +1.07 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 15.88 +1.01 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 14.99 +0.96 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.14 +0.89 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 13.35 +0.84 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.60 +0.79 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.90 +0.75 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 11.23 +0.70 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.60 +0.66 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 9.45 +0.58 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 8.43 +0.51 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 7.52 +0.24 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.71 +0.21 56 0 15 0
30DEC26 350.00 C 7.70 7.70 7.70 5.99 +0.18 56 2 204 +2
30MAR27 147.50 C 0.00 0.00 0.00 64.34 +3.42 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.89 +2.96 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 61.48 +3.64 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 60.07 +3.90 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 58.71 +3.41 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.49 +3.47 58 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 55.99 +3.37 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 54.47 +3.08 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 53.52 +3.33 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.99 +2.98 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 51.05 +3.46 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.95 +3.34 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 48.79 +3.49 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 47.61 +3.27 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 46.52 +3.23 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.19 +2.81 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.14 +2.85 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 43.07 +2.81 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 42.13 +2.95 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 41.16 +1.99 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 40.36 +1.80 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 39.30 +1.63 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 37.62 +1.67 57 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 35.88 +1.56 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 34.22 +1.63 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 32.62 +1.37 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 31.13 +1.34 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 29.69 +1.29 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 28.32 +1.25 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 27.01 +1.20 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 25.77 +1.16 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 24.59 +1.12 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 23.46 +1.08 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 22.38 +1.03 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 21.36 +1.00 56 0 2 0
TOTAL CALL 3,193 73,427 +1,458
29APR26 147.50 P 0.00 0.00 0.00 0.04 -0.07 50 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.07 -0.09 51 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.10 -0.14 50 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.16 -0.19 50 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.24 -0.26 50 0 314 0
29APR26 160.00 P 0.00 0.00 0.00 0.36 -0.33 50 0 526 0
29APR26 162.50 P 0.00 0.00 0.00 0.52 -0.44 50 0 243 0
29APR26 165.00 P 0.90 1.03 0.90 0.73 -0.56 50 67 263 0
29APR26 167.50 P 1.32 1.32 1.32 1.00 -0.68 50 2 140 -2
29APR26 170.00 P 1.60 1.70 1.23 1.37 -0.82 50 11 811 -8
29APR26 172.50 P 1.55 1.55 1.55 1.81 -0.98 50 15 550 0
29APR26 175.00 P 2.17 2.53 2.17 2.34 -1.14 50 7 1,282 -5
29APR26 177.50 P 2.56 3.19 2.56 2.99 -1.32 51 130 393 +98
29APR26 180.00 P 3.01 3.15 2.94 3.67 -1.59 50 35 1,313 0
29APR26 182.50 P 3.63 4.02 3.63 4.50 -1.79 50 32 270 0
29APR26 185.00 P 5.20 5.40 4.50 5.40 -2.03 49 32 1,188 +6
29APR26 187.50 P 5.44 6.70 5.44 6.45 -2.29 49 10 562 0
29APR26 190.00 P 6.78 8.00 6.10 7.65 -2.45 48 79 551 -58
29APR26 192.50 P 7.25 8.37 7.25 9.00 -2.62 48 50 284 0
29APR26 195.00 P 0.00 0.00 0.00 10.63 -2.46 49 10 165 -10
29APR26 197.50 P 10.50 10.50 10.50 12.39 -2.46 50 1 238 -1
29APR26 200.00 P 11.50 11.50 11.50 14.15 -2.52 50 17 448 +15
29APR26 205.00 P 0.00 0.00 0.00 17.92 -2.69 50 0 895 0
29APR26 210.00 P 20.10 20.10 20.10 22.03 -2.80 50 2 238 0
29APR26 215.00 P 0.00 0.00 0.00 26.44 -2.85 50 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 31.04 -2.88 50 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 35.78 -4.06 50 0 529 0
29APR26 230.00 P 0.00 0.00 0.00 41.34 -3.34 67 0 198 0
29APR26 235.00 P 0.00 0.00 0.00 45.55 -3.64 50 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 50.51 -3.54 50 0 244 0
29APR26 245.00 P 0.00 0.00 0.00 55.50 -3.46 0 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 60.50 -3.55 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 65.50 -3.48 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 70.50 -3.48 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 75.50 -3.30 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 80.50 -3.30 0 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 85.50 -3.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 90.50 -3.49 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 95.50 -3.55 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 100.50 -4.28 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 105.50 -3.55 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 110.50 -3.47 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 120.50 -3.92 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 130.50 -3.56 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 140.50 -3.55 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 150.50 -3.49 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 160.50 -3.47 0 0 0 0
28MAY26 147.50 P 1.85 1.86 1.85 1.29 -0.44 54 60 76 +60
28MAY26 150.00 P 2.10 2.10 2.04 1.57 -0.54 54 90 101 +65
28MAY26 152.50 P 2.15 2.35 2.15 1.90 -0.61 54 71 235 +60
28MAY26 155.00 P 0.00 0.00 0.00 2.29 -0.69 54 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 2.70 -0.81 54 0 14 0
28MAY26 160.00 P 3.40 3.65 3.40 3.23 -0.82 54 109 241 +91
28MAY26 162.50 P 0.00 0.00 0.00 3.76 -0.98 54 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 4.40 -1.03 54 0 80 0
28MAY26 167.50 P 0.00 0.00 0.00 5.07 -1.15 54 0 90 0
28MAY26 170.00 P 4.90 5.15 4.90 5.75 -1.34 54 6 149 0
28MAY26 172.50 P 0.00 0.00 0.00 6.49 -1.43 53 0 57 0
28MAY26 175.00 P 7.55 7.55 7.55 7.33 -1.53 53 8 82 -8
28MAY26 177.50 P 0.00 0.00 0.00 8.18 -1.71 53 0 18 0
28MAY26 180.00 P 9.45 9.45 9.45 9.15 -1.85 52 8 119 0
28MAY26 182.50 P 10.58 10.58 10.58 10.15 -1.99 52 15 66 +15
28MAY26 185.00 P 10.14 11.07 10.13 11.28 -2.09 52 302 416 +302
28MAY26 187.50 P 0.00 0.00 0.00 12.55 -2.15 52 10 23 +10
28MAY26 190.00 P 13.83 13.83 13.83 13.83 -2.40 52 7 178 +7
28MAY26 192.50 P 0.00 0.00 0.00 15.12 -2.48 52 0 17 0
28MAY26 195.00 P 0.00 0.00 0.00 16.62 -2.51 52 0 45 0
28MAY26 197.50 P 0.00 0.00 0.00 18.14 -2.57 52 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 19.63 -3.28 52 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 22.64 -3.77 50 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 26.12 -4.01 50 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 29.80 -4.48 49 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 33.60 -4.83 48 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 38.46 -3.98 51 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 42.91 -4.32 52 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 47.05 -4.51 50 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 51.59 -4.78 50 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 56.15 -5.11 48 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 60.81 -5.32 46 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 65.67 -5.26 46 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 70.91 -3.30 53 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 75.75 -4.50 53 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 80.66 -3.62 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 85.58 -4.21 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 90.54 -3.67 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 95.51 -3.69 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 100.50 -4.28 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 105.85 -3.20 69 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 110.67 -3.39 67 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 120.50 -3.92 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 130.50 -4.72 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 140.82 -3.23 82 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 150.52 -3.47 74 0 0 0
29JUN26 120.00 P 0.90 0.90 0.90 0.44 -0.16 54 200 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.55 -0.19 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.68 -0.22 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.82 -0.28 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.02 -0.28 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.22 -0.35 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.45 -0.41 54 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 1.74 -0.41 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.03 -0.52 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 2.39 -0.56 54 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 2.87 -0.50 54 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 3.28 -0.62 54 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 3.79 -0.64 54 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 4.34 -0.64 54 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 4.89 -0.78 54 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 5.56 -0.80 54 0 76 0
29JUN26 160.00 P 6.00 6.00 6.00 6.27 -0.79 54 20 422 +20
29JUN26 162.50 P 0.00 0.00 0.00 6.98 -0.93 54 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 7.80 -1.24 54 0 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 8.69 -1.15 54 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 9.28 -1.39 54 0 226 0
29JUN26 172.50 P 10.55 10.55 10.55 10.19 -1.33 53 10 70 -3
29JUN26 175.00 P 0.00 0.00 0.00 11.20 -1.38 53 0 88 0
29JUN26 177.50 P 12.23 12.23 12.23 12.23 -1.48 53 15 175 0
29JUN26 180.00 P 0.00 0.00 0.00 13.32 -1.58 53 0 248 0
29JUN26 182.50 P 14.50 14.50 14.50 14.46 -1.68 53 15 530 0
29JUN26 185.00 P 14.60 16.18 14.60 15.67 -1.77 53 17 156 -14
29JUN26 187.50 P 17.18 17.18 17.18 16.92 -2.06 53 15 52 -15
29JUN26 190.00 P 17.00 17.00 17.00 18.24 -1.97 53 60 223 -46
29JUN26 192.50 P 0.00 0.00 0.00 19.61 -2.24 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 21.19 -2.17 53 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 22.42 -3.15 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 23.94 -3.32 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 26.75 -3.59 51 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 30.03 -4.00 51 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 33.58 -4.15 51 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 37.42 -4.21 51 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 41.15 -4.02 50 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 45.15 -5.05 50 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 49.84 -4.71 52 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 54.05 -4.86 52 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 58.67 -4.71 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 62.56 -5.39 50 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 67.48 -5.05 52 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 72.08 -4.75 52 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 76.71 -5.11 52 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 81.49 -4.73 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 86.27 -4.65 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 90.88 -4.67 50 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 95.80 -4.38 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 100.88 -4.27 54 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 105.85 -4.01 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.67 -4.13 54 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.55 -4.16 54 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.50 -4.88 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 140.82 -4.56 66 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 150.52 -4.87 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 160.50 -4.89 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 170.50 -4.88 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.50 -4.83 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 5.16 -0.65 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 5.90 -0.61 55 0 70 0
30JUL26 152.50 P 6.10 6.78 6.10 6.52 -0.70 54 62 62 +62
30JUL26 155.00 P 6.73 6.73 6.73 7.14 -0.78 54 30 30 +28
30JUL26 157.50 P 7.75 8.27 7.75 7.84 -1.16 54 141 141 +141
30JUL26 160.00 P 8.30 9.04 8.30 8.88 -1.03 55 192 192 +192
30JUL26 162.50 P 9.07 9.86 9.07 9.51 -1.31 54 577 622 +577
30JUL26 165.00 P 0.00 0.00 0.00 10.13 -1.04 53 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 11.24 -1.41 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 12.27 -1.27 54 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 13.17 -1.28 53 0 54 0
30JUL26 175.00 P 14.46 14.46 14.46 14.21 -1.37 53 15 0 -15
30JUL26 177.50 P 0.00 0.00 0.00 15.30 -1.46 53 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 16.45 -1.54 53 0 15 0
30JUL26 182.50 P 0.00 0.00 0.00 17.64 -1.80 53 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 18.88 -1.89 53 0 16 0
30JUL26 187.50 P 0.00 0.00 0.00 20.17 -1.97 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 21.51 -2.05 53 0 6 0
30JUL26 192.50 P 21.52 22.60 21.52 22.89 -2.31 53 24 24 +24
30JUL26 195.00 P 0.00 0.00 0.00 24.30 -2.34 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.81 -2.95 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 27.35 -3.08 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 30.52 -3.33 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 33.90 -3.38 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 37.38 -3.66 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 41.05 -3.77 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 44.86 -3.86 53 0 0 0
29SEP26 147.50 P 8.44 8.44 8.44 8.82 -1.21 54 1 3 +1
29SEP26 150.00 P 9.20 10.00 9.20 9.83 -1.01 55 4 2,057 0
29SEP26 152.50 P 0.00 0.00 0.00 10.33 -1.40 54 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 11.18 -1.54 54 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 12.07 -1.53 54 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 12.95 -1.71 54 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 13.84 -1.75 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.88 -1.86 54 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 15.95 -1.74 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 17.03 -1.80 54 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 18.54 -1.46 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 19.70 -1.51 55 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 20.90 -1.57 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 22.13 -1.63 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 23.41 -1.85 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 24.73 -1.91 55 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 26.08 -1.97 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 27.33 -2.17 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 28.71 -2.28 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 30.18 -2.33 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 31.67 -1.97 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 33.29 -2.17 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 36.25 -3.28 54 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 39.47 -3.17 54 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 42.95 -3.27 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 46.59 -3.25 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 50.23 -3.32 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 53.96 -3.42 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 57.79 -3.60 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 61.74 -3.65 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 65.71 -3.71 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 69.77 -3.80 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 73.88 -3.95 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 78.08 -4.26 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 82.32 -4.55 55 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 86.63 -4.65 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 91.21 -4.20 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.35 -4.79 55 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 99.64 -4.71 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 103.99 -4.89 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 108.50 -4.95 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 113.07 -4.97 53 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 122.40 -4.94 53 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 132.00 -4.74 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 141.36 -4.82 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 150.80 -4.96 50 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 161.07 -4.40 55 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.90 -0.73 55 0 6 0
30DEC26 150.00 P 13.80 13.80 13.80 14.74 -0.92 55 3 9 +3
30DEC26 152.50 P 0.00 0.00 0.00 15.58 -1.10 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 16.59 -1.26 55 0 0 0
30DEC26 157.50 P 18.00 18.00 17.00 17.65 -1.05 55 4 84 -4
30DEC26 160.00 P 0.00 0.00 0.00 18.63 -1.00 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 19.69 -1.07 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 20.74 -1.13 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 21.85 -1.48 55 0 315 0
30DEC26 170.00 P 21.88 21.88 21.88 22.97 -1.57 55 50 700 0
30DEC26 172.50 P 0.00 0.00 0.00 24.36 -1.41 55 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 25.59 -1.48 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 26.85 -1.51 55 0 75 0
30DEC26 180.00 P 26.88 26.88 26.88 28.15 -1.55 55 1 627 -1
30DEC26 182.50 P 0.00 0.00 0.00 29.48 -1.59 55 0 161 0
30DEC26 185.00 P 29.45 29.45 29.30 30.83 -1.64 55 4 381 -4
30DEC26 187.50 P 0.00 0.00 0.00 32.22 -1.85 55 0 60 0
30DEC26 190.00 P 32.66 32.66 32.66 33.64 -1.89 55 5 741 +5
30DEC26 192.50 P 0.00 0.00 0.00 35.09 -1.94 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 36.40 -2.15 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 37.90 -1.98 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 39.55 -1.74 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 42.16 -2.77 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 46.14 -1.94 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 49.52 -2.23 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 52.68 -2.32 54 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 56.22 -2.38 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 59.55 -2.75 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 63.55 -2.51 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 67.29 -3.27 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 71.29 -2.85 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.00 -3.27 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 79.03 -3.19 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 83.08 -3.37 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 87.31 -3.05 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.29 -3.71 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 95.63 -3.67 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 99.72 -3.02 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 103.99 -4.48 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 108.31 -4.56 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 112.79 -3.84 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.03 -3.76 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 126.00 -4.62 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.99 -4.68 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 143.70 -4.89 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 153.24 -4.88 54 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 162.34 -4.82 53 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 17.59 -0.77 55 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 18.57 -1.28 55 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 19.49 -1.32 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.56 -1.69 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.60 -1.43 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.81 -1.61 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 24.00 -1.70 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.17 -1.71 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.36 -1.27 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.56 -1.33 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.00 -1.18 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.28 -1.22 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 31.60 -1.24 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 32.48 -1.74 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 33.83 -1.79 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 35.22 -1.83 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 36.63 -1.87 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 38.50 -1.48 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 39.58 -1.91 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.07 -1.95 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.59 -2.84 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 44.29 -2.67 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 47.46 -2.71 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 50.71 -2.88 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 54.03 -2.80 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 57.45 -2.41 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 61.08 -2.35 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.56 -2.52 54 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 68.14 -2.65 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.91 -2.35 54 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 75.64 -2.76 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 79.52 -2.78 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 83.37 -2.92 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 87.32 -2.91 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 91.31 -2.94 55 0 30 0
TOTAL PUT 2,651 102,016 +1,588
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 44.42
29APR26 30.00 C 0.00 0.00 0.00 14.45 +0.80 61 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.45 +0.80 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.45 +0.80 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.45 +0.80 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.45 +0.79 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.45 +0.79 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.45 +0.79 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.46 +0.80 34 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.46 +0.80 29 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.46 +0.79 24 0 700 0
29APR26 40.00 C 4.50 4.60 4.50 4.47 +0.79 24 50 822 -50
29APR26 41.00 C 0.00 0.00 0.00 3.49 +0.75 22 0 1,141 0
29APR26 42.00 C 1.84 1.84 1.84 2.57 +0.73 23 1 846 0
29APR26 43.00 C 1.77 1.98 1.77 1.76 +0.61 23 148 1,228 +56
29APR26 44.00 C 1.05 1.17 1.05 1.10 +0.46 23 167 1,079 -26
29APR26 45.00 C 0.61 0.69 0.60 0.59 +0.27 22 58 691 +15
29APR26 46.00 C 0.31 0.35 0.31 0.29 +0.14 23 219 768 +213
29APR26 47.00 C 0.17 0.17 0.17 0.12 +0.06 22 22 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29APR26 55.00 C 0.02 0.02 0.02 0.01 0.00 42 30 65 -30
29APR26 57.50 C 0.03 0.03 0.03 0.01 0.00 50 30 0 -30
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.51 +0.80 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.51 +0.80 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.51 +0.79 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.52 +0.80 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.52 +0.80 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.53 +0.80 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.54 +0.79 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.56 +0.78 23 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.59 +0.74 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.67 +0.71 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.79 +0.65 22 0 793 0
28MAY26 42.00 C 0.00 0.00 0.00 2.99 +0.65 22 0 940 0
28MAY26 43.00 C 2.27 2.27 2.27 2.22 +0.49 21 15 1,243 0
28MAY26 44.00 C 1.65 1.73 1.65 1.64 +0.40 22 65 1,023 +1
28MAY26 45.00 C 1.13 1.19 1.12 1.16 +0.31 22 191 560 +129
28MAY26 46.00 C 0.82 0.84 0.82 0.80 +0.24 22 17 450 0
28MAY26 47.00 C 0.54 0.54 0.54 0.53 +0.17 22 2 366 0
28MAY26 48.00 C 0.00 0.00 0.00 0.35 +0.12 23 0 120 0
28MAY26 49.00 C 0.26 0.26 0.26 0.21 +0.07 22 20 214 +1
28MAY26 50.00 C 0.00 0.00 0.00 0.13 +0.05 23 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 20.54 +0.80 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.54 +0.80 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.55 +0.80 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.55 +0.80 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.56 +0.80 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.56 +0.80 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.57 +0.80 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.57 +0.80 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.58 +0.80 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.58 +0.80 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.59 +0.80 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.60 +0.79 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.62 +0.79 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.65 +0.78 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.70 +0.76 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.78 +0.73 22 0 220 0
29JUN26 40.00 C 4.83 4.83 4.83 4.91 +0.69 22 20 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.09 +0.63 22 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.34 +0.65 22 0 852 0
29JUN26 43.00 C 0.00 0.00 0.00 2.60 +0.50 21 0 474 0
29JUN26 44.00 C 1.90 1.91 1.88 2.03 +0.42 21 159 571 -152
29JUN26 45.00 C 0.00 0.00 0.00 1.56 +0.36 22 0 546 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 +0.29 22 0 428 0
29JUN26 47.00 C 0.80 0.86 0.80 0.86 +0.23 22 11 1,025 -5
29JUN26 48.00 C 0.00 0.00 0.00 0.62 +0.16 22 0 337 0
29JUN26 49.00 C 0.45 0.45 0.45 0.46 +0.14 22 33 215 +22
29JUN26 50.00 C 0.36 0.36 0.35 0.32 +0.11 23 5 108 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.58 +0.80 26 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.58 +0.79 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.59 +0.79 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.60 +0.79 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.62 +0.78 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.66 +0.77 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.71 +0.73 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.80 +0.70 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.94 +0.66 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.14 +0.60 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.41 +0.63 22 0 30 0
30JUL26 43.00 C 2.61 2.73 2.61 2.68 +0.47 21 33 460 +15
30JUL26 44.00 C 2.02 2.02 2.02 2.13 +0.40 21 15 180 0
30JUL26 45.00 C 1.60 1.60 1.60 1.66 +0.33 21 45 150 +45
30JUL26 46.00 C 1.28 1.28 1.25 1.28 +0.27 22 45 78 +45
30JUL26 47.00 C 0.99 0.99 0.99 0.97 +0.22 22 15 30 +15
30JUL26 48.00 C 0.00 0.00 0.00 0.74 +0.17 22 0 75 0
30JUL26 49.00 C 0.59 0.59 0.57 0.55 +0.13 22 45 60 +45
30JUL26 50.00 C 0.00 0.00 0.00 0.40 +0.10 22 0 3 0
30JUL26 52.50 C 0.25 0.25 0.25 0.16 +0.04 22 15 15 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.55 +0.80 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.55 +0.80 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.56 +0.80 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.56 +0.80 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 +0.80 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.57 +0.80 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.58 +0.80 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.59 +0.80 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.60 +0.79 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 +0.78 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.66 +0.77 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 +0.75 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.82 +0.72 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.96 +0.68 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.16 +0.64 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.43 +0.60 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.75 +0.53 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.16 +0.56 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 +0.41 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.12 +0.37 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 +0.31 22 0 132 0
29SEP26 47.00 C 1.40 1.40 1.40 1.42 +0.27 22 1 23 +1
29SEP26 48.00 C 0.00 0.00 0.00 1.15 +0.23 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 +0.18 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 +0.13 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 +0.11 23 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.56 +0.80 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.56 +0.80 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.57 +0.80 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.57 +0.80 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.58 +0.79 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.60 +0.79 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.62 +0.78 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.67 +0.77 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.74 +0.74 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.84 +0.70 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.00 +0.66 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.22 +0.63 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.49 +0.58 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.83 +0.54 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.22 +0.48 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.56 +0.42 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 +0.40 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.66 +0.26 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.30 +0.31 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 +0.28 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.67 +0.24 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.42 +0.22 21 0 22 0
30DEC26 50.00 C 1.17 1.17 1.17 1.20 +0.18 21 20 20 +20
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.14 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 +0.11 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.57 +0.79 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.59 +0.79 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.62 +0.79 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.68 +0.78 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.76 +0.75 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.89 +0.73 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.06 +0.70 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.29 +0.66 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.58 +0.65 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.91 +0.60 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.29 +0.56 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.73 +0.54 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.08 +0.48 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 +0.46 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.19 +0.32 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.82 +0.40 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.46 +0.34 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.17 +0.34 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.87 +0.28 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.64 +0.25 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.20 +0.21 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.83 +0.19 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 +0.12 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.09 21 0 52 0
TOTAL CALL 1,497 23,999 +348
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 725 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.04 -0.05 23 0 1,817 0
29APR26 42.00 P 0.13 0.13 0.13 0.11 -0.12 23 40 1,062 0
29APR26 43.00 P 0.28 0.28 0.24 0.27 -0.27 22 118 911 +9
29APR26 44.00 P 0.58 0.58 0.51 0.59 -0.43 22 139 533 +10
29APR26 45.00 P 1.10 1.10 0.94 1.11 -0.61 22 75 372 -15
29APR26 46.00 P 1.68 1.78 1.68 1.82 -0.67 22 60 105 +45
29APR26 47.00 P 0.00 0.00 0.00 2.67 -0.74 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.60 -0.78 22 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.58 -0.80 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.58 -0.80 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.08 -0.80 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.58 -0.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.08 -0.80 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.58 -0.80 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
28MAY26 34.00 P 0.01 0.01 0.01 0.01 0.00 31 120 198 +45
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 468 0
28MAY26 40.00 P 0.00 0.00 0.00 0.14 -0.09 23 0 750 0
28MAY26 41.00 P 0.00 0.00 0.00 0.27 -0.14 23 0 570 0
28MAY26 42.00 P 0.48 0.48 0.48 0.47 -0.23 23 20 603 +20
28MAY26 43.00 P 0.00 0.00 0.00 0.75 -0.33 22 0 1,024 0
28MAY26 44.00 P 1.21 1.21 1.15 1.19 -0.40 23 34 883 +34
28MAY26 45.00 P 1.77 1.77 1.66 1.71 -0.50 23 105 558 +98
28MAY26 46.00 P 2.28 2.37 2.28 2.36 -0.49 24 41 35 +5
28MAY26 47.00 P 0.00 0.00 0.00 3.01 -0.64 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.82 -0.69 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.70 -0.73 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.63 -0.76 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.08 -0.80 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.58 -0.80 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.08 -0.80 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.58 -0.80 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 451 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.08 23 0 614 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.12 23 0 1,238 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 -0.19 22 0 1,291 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 -0.25 23 0 703 0
29JUN26 42.00 P 0.00 0.00 0.00 1.18 -0.33 23 0 533 0
29JUN26 43.00 P 0.00 0.00 0.00 1.63 -0.40 23 0 606 0
29JUN26 44.00 P 2.11 2.13 2.11 2.18 -0.47 23 42 276 -15
29JUN26 45.00 P 2.74 2.74 2.74 2.82 -0.53 23 17 317 +17
29JUN26 46.00 P 0.00 0.00 0.00 3.53 -0.47 24 0 210 0
29JUN26 47.00 P 0.00 0.00 0.00 4.19 -0.62 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.01 -0.66 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.87 -0.71 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.77 -0.74 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.14 -0.77 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.58 -0.79 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.06 -0.79 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.54 -0.80 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 -0.09 22 0 36 0
30JUL26 38.00 P 0.33 0.33 0.33 0.34 -0.13 22 15 30 +15
30JUL26 39.00 P 0.00 0.00 0.00 0.51 -0.18 22 0 30 0
30JUL26 40.00 P 0.75 0.75 0.75 0.74 -0.25 22 4 35 0
30JUL26 41.00 P 0.00 0.00 0.00 1.05 -0.32 22 0 45 0
30JUL26 42.00 P 1.40 1.40 1.40 1.42 -0.40 22 15 139 +15
30JUL26 43.00 P 1.91 1.91 1.83 1.90 -0.45 22 60 735 +30
30JUL26 44.00 P 2.46 2.46 2.36 2.45 -0.50 22 80 185 +80
30JUL26 45.00 P 3.10 3.10 3.10 3.10 -0.53 23 15 62 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.79 -0.46 23 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.41 -0.61 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.20 -0.65 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.03 -0.68 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.90 -0.72 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.20 -0.76 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.61 -0.78 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.06 -0.80 21 0 0 0
29SEP26 26.00 P 0.03 0.03 0.03 0.01 0.00 29 60 130 +60
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.09 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.14 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 -0.18 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.88 -0.21 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 -0.25 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.56 -0.22 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.98 -0.26 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.46 -0.38 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.01 -0.42 23 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.62 -0.34 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.14 -0.51 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.84 -0.55 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.59 -0.57 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.37 -0.62 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.19 -0.65 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.38 -0.71 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.71 -0.75 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.11 -0.78 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.56 -0.79 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 -0.07 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.09 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.55 -0.14 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.75 -0.16 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.99 -0.19 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.27 -0.23 22 0 0 0
30DEC26 40.00 P 1.59 1.59 1.59 1.59 -0.28 22 1 9 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.99 -0.23 22 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 2.42 -0.27 22 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 2.90 -0.40 22 0 0 0
30DEC26 44.00 P 3.50 3.50 3.50 3.45 -0.42 22 15 15 +15
30DEC26 45.00 P 4.09 4.10 4.09 4.03 -0.35 22 30 30 +30
30DEC26 46.00 P 0.00 0.00 0.00 4.54 -0.50 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 -0.54 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.92 -0.57 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.67 -0.60 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.45 -0.64 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.56 -0.69 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.81 -0.74 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.17 -0.76 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.59 -0.78 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.43 -0.06 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.58 -0.08 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.76 -0.12 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.99 -0.14 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.26 -0.17 22 0 26 0
30MAR27 39.00 P 1.50 1.50 1.50 1.58 -0.17 22 13 13 +13
30MAR27 40.00 P 0.00 0.00 0.00 1.92 -0.22 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.32 -0.18 22 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.77 -0.19 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.25 -0.33 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.80 -0.35 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.37 -0.27 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.01 -0.27 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.50 -0.47 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.21 -0.48 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.92 -0.54 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.69 -0.56 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.73 -0.63 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.93 -0.69 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.24 -0.73 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.63 -0.76 21 0 0 0
TOTAL PUT 1,119 28,508 +527
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$ 184.90
29APR26 140.00 C 0.00 0.00 0.00 45.04 -2.21 44 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 42.54 -2.21 39 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 40.05 -2.21 42 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 37.71 -1.91 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.12 -1.04 77 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 33.23 -1.57 64 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 31.02 -1.31 65 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 28.50 -1.39 60 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 26.02 -1.44 56 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 22.88 -2.20 39 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 21.18 -1.57 49 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 18.32 -2.16 40 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 16.16 -2.12 40 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 14.12 -2.07 40 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 12.19 -2.01 40 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 10.41 -1.93 40 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 8.79 -1.82 40 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 7.28 -1.75 39 0 99 0
29APR26 185.00 C 6.92 6.92 6.92 5.95 -1.89 39 5 125 0
29APR26 187.50 C 0.00 0.00 0.00 4.82 -1.51 39 0 176 0
29APR26 190.00 C 4.30 4.30 4.30 3.86 -1.34 39 2 151 0
29APR26 192.50 C 0.00 0.00 0.00 3.05 -1.19 39 0 42 0
29APR26 195.00 C 2.13 2.13 2.13 2.39 -1.03 39 1 58 -1
29APR26 197.50 C 0.00 0.00 0.00 1.85 -0.88 39 0 309 0
29APR26 200.00 C 0.00 0.00 0.00 1.44 -0.72 40 0 371 0
29APR26 205.00 C 0.96 0.98 0.96 0.76 -0.56 39 18 211 +10
29APR26 210.00 C 0.00 0.00 0.00 0.43 -0.32 40 0 277 0
29APR26 215.00 C 0.00 0.00 0.00 0.21 -0.19 40 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.10 -0.11 40 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 46.05 -1.68 52 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 43.60 -1.73 50 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 41.24 -1.70 49 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 39.34 -1.25 52 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 37.13 -1.14 52 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 34.79 -1.20 50 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.50 -1.25 49 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.38 -2.19 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 27.28 -2.17 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 25.24 -2.15 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 23.28 -2.12 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 21.39 -2.09 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 20.18 -1.46 44 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 18.42 -1.47 43 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 16.27 -1.95 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 14.74 -1.89 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 13.25 -1.89 40 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 11.90 -1.89 40 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 10.66 -2.14 40 0 90 0
28MAY26 187.50 C 0.00 0.00 0.00 9.55 -1.64 41 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 8.51 -1.56 41 0 71 0
28MAY26 192.50 C 0.00 0.00 0.00 7.56 -1.48 41 0 86 0
28MAY26 195.00 C 0.00 0.00 0.00 6.70 -1.40 41 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 5.94 -1.30 41 0 25 0
28MAY26 200.00 C 0.00 0.00 0.00 5.24 -1.22 41 0 42 0
28MAY26 205.00 C 0.00 0.00 0.00 4.06 -1.04 41 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 3.07 -0.89 41 0 61 0
28MAY26 215.00 C 0.00 0.00 0.00 2.28 -0.75 41 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 1.63 -0.66 41 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.18 -0.48 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.85 -0.38 41 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.60 -0.30 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.42 -0.23 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.30 -0.17 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.20 -0.14 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.14 -0.10 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 46.74 -1.93 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 44.96 -1.43 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.02 -1.13 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 40.62 -1.62 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.35 -1.45 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.36 -1.50 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.53 -1.11 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.11 -1.53 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.71 -1.98 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.78 -2.03 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 26.00 -1.99 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 24.28 -1.96 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 23.32 -1.24 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 21.70 -1.24 43 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 19.57 -1.82 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 18.14 -1.78 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 16.79 -1.72 41 0 15 0
29JUN26 182.50 C 14.81 14.81 14.81 15.36 -1.88 40 15 45 0
29JUN26 185.00 C 13.66 13.66 13.66 14.24 -1.72 41 15 45 +15
29JUN26 187.50 C 12.93 12.93 12.93 12.93 -1.80 40 15 15 0
29JUN26 190.00 C 0.00 0.00 0.00 12.09 -1.53 41 0 60 0
29JUN26 192.50 C 0.00 0.00 0.00 11.11 -1.46 41 0 29 0
29JUN26 195.00 C 0.00 0.00 0.00 10.20 -1.39 41 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 9.36 -1.32 41 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 8.57 -1.26 41 0 330 0
29JUN26 205.00 C 0.00 0.00 0.00 7.19 -1.12 41 0 660 0
29JUN26 210.00 C 0.00 0.00 0.00 5.83 -1.14 41 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 4.73 -0.90 41 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 3.85 -0.79 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.12 -0.68 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.51 -0.60 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.01 -0.51 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.61 -0.43 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.27 -0.37 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.01 -0.31 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.79 -0.26 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.62 -0.22 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.49 -0.18 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 42.41 -1.50 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 40.44 -1.43 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.74 -2.13 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.67 -1.33 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 34.78 -1.05 45 0 0 0
30JUL26 160.00 C 32.00 32.00 32.00 32.55 -1.55 44 2 4 +2
30JUL26 162.50 C 0.00 0.00 0.00 30.84 -1.43 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 28.75 -1.82 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 27.56 -1.37 44 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 25.51 -1.83 42 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 24.39 -1.43 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 23.28 -1.08 44 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 21.57 -1.38 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 20.03 -1.57 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 18.76 -1.67 42 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 17.52 -1.67 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 16.40 -1.59 42 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 15.37 -1.51 42 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 14.37 -1.45 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 13.43 -1.40 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 12.54 -1.35 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 11.71 -1.29 42 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 10.27 -1.11 43 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 8.78 -1.11 43 0 9 0
30JUL26 215.00 C 0.00 0.00 0.00 7.41 -0.98 42 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 6.34 -1.11 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 5.41 -0.81 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 50.84 -1.75 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 48.91 -1.71 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.03 -1.67 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 45.19 -1.63 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 43.39 -1.59 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.65 -1.54 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.94 -1.50 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.98 -1.77 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.92 -2.17 42 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 35.52 -0.97 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.98 -0.95 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.62 -0.80 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.72 -1.24 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.14 -1.41 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 27.93 -1.25 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 26.69 -1.06 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 25.95 -0.63 45 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 24.73 -0.86 45 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 23.56 -0.86 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 22.44 -0.66 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.35 -0.66 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 19.77 -1.19 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.83 -1.22 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 17.93 -1.17 44 0 30 0
29SEP26 200.00 C 17.28 17.28 17.28 17.07 -1.15 44 250 273 +250
29SEP26 205.00 C 0.00 0.00 0.00 15.55 -0.92 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.39 -0.42 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 12.62 -0.54 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.34 -0.49 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 10.18 -0.44 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.13 -0.39 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.18 -0.35 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.32 -0.31 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.55 -0.27 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.00 -0.27 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.22 -0.21 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.66 -0.18 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.27 -0.04 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 53.78 -2.50 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.98 -2.50 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.22 -2.51 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.51 -2.50 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.83 -2.50 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 45.19 -2.51 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.60 -2.50 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 42.05 -2.49 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.53 -2.49 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.06 -2.48 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.63 -2.47 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.24 -2.46 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.89 -2.45 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 33.59 -2.43 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.32 -2.41 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 32.02 -1.46 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.89 -2.38 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.74 -2.36 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.45 -1.87 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 26.54 -2.65 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.26 -1.86 43 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 25.23 -1.86 43 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 24.22 -1.87 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.25 -2.03 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 22.32 -2.03 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 20.55 -1.99 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 18.90 -1.90 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 17.37 -1.49 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.96 -1.46 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 14.65 -1.43 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.05 -1.79 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.97 -1.72 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.97 -1.65 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.05 -1.58 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.20 -1.51 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.42 -1.44 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.71 -1.37 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.05 -1.31 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 57.58 -1.95 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 55.92 -1.93 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 54.29 -1.91 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.70 -1.89 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.15 -1.87 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.63 -1.85 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.15 -1.83 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.70 -1.81 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.29 -1.78 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.92 -1.75 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.57 -1.74 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.27 -1.71 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.99 -1.69 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 38.75 -1.67 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.55 -1.64 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.37 -1.62 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.23 -1.59 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.12 -1.57 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.56 -1.02 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.99 -2.15 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.90 -1.11 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.98 -2.09 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.02 -2.02 43 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.09 -2.03 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.18 -2.01 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 25.45 -1.89 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.94 -1.74 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 22.19 -1.34 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.93 -1.11 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.38 -1.26 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.48 -0.85 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.04 -1.06 43 0 0 0
TOTAL CALL 323 7,681 +276
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 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.07 0.00 40 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.12 0.00 40 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.32 +0.01 40 0 50 0
29APR26 165.00 P 0.81 0.81 0.81 0.51 +0.03 40 28 100 0
29APR26 167.50 P 0.90 0.90 0.90 0.77 +0.04 40 10 73 +10
29APR26 170.00 P 1.51 1.51 1.51 1.13 +0.09 40 21 44 0
29APR26 172.50 P 0.00 0.00 0.00 1.60 +0.14 40 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 2.20 +0.23 40 0 207 0
29APR26 177.50 P 2.70 2.70 2.70 2.94 +0.32 40 17 93 0
29APR26 180.00 P 0.00 0.00 0.00 3.83 +0.41 40 0 46 0
29APR26 182.50 P 4.51 4.51 4.51 4.85 +0.54 40 1 67 +1
29APR26 185.00 P 6.77 6.77 6.77 6.03 +0.68 40 2 69 +1
29APR26 187.50 P 7.25 7.25 6.49 7.38 +0.82 40 30 86 +17
29APR26 190.00 P 0.00 0.00 0.00 8.95 +1.25 40 0 91 0
29APR26 192.50 P 0.00 0.00 0.00 10.55 +1.03 40 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 12.37 +1.21 40 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 14.30 +1.35 40 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 16.36 +1.49 40 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 20.75 +1.73 40 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 25.39 +1.90 40 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 30.20 +2.04 40 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 35.12 +2.12 40 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 40.45 +2.53 58 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.44 +2.54 62 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 50.10 +2.20 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 55.45 +2.55 72 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.10 +2.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 65.45 +2.55 81 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 70.45 +2.55 86 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.10 +2.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 80.45 +2.55 94 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.54 -0.01 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.95 +0.01 41 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 1.21 0.00 41 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.55 +0.03 41 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.91 +0.02 41 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 2.47 +0.14 41 0 3 0
28MAY26 165.00 P 3.40 3.40 3.40 2.99 +0.08 41 1 16 0
28MAY26 167.50 P 0.00 0.00 0.00 3.65 +0.13 41 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 4.34 +0.16 41 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 5.14 +0.23 41 0 12 0
28MAY26 175.00 P 5.50 5.57 5.50 5.99 +0.29 41 21 36 +21
28MAY26 177.50 P 0.00 0.00 0.00 6.94 +0.36 41 0 15 0
28MAY26 180.00 P 7.58 7.58 7.58 7.99 +0.43 41 10 69 +8
28MAY26 182.50 P 0.00 0.00 0.00 9.15 +0.50 41 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 10.41 +0.59 41 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 11.77 +0.67 41 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 12.93 +0.50 40 0 47 0
28MAY26 192.50 P 0.00 0.00 0.00 14.72 +0.84 41 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 16.79 +1.35 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 18.03 +0.96 41 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 19.80 +1.03 41 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 23.59 +1.23 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 27.62 +1.38 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 31.22 +0.86 36 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 36.54 +1.46 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.45 +0.91 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.44 +1.27 39 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 50.36 +1.50 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 55.45 +2.25 45 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 60.12 +2.07 40 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 65.45 +2.49 50 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 70.45 +2.54 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.10 +2.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.45 +2.55 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.38 +0.04 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.65 +0.03 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.03 +0.06 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.41 +0.07 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.89 +0.12 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.39 +0.11 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.96 +0.17 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.62 +0.18 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.44 +0.34 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.20 +0.27 41 0 120 0
29JUN26 170.00 P 7.26 7.26 7.26 7.05 +0.30 41 1 49 +1
29JUN26 172.50 P 0.00 0.00 0.00 7.94 +0.35 41 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 8.89 +0.39 41 0 90 0
29JUN26 177.50 P 0.00 0.00 0.00 9.95 +0.47 41 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 11.08 +0.52 41 0 61 0
29JUN26 182.50 P 0.00 0.00 0.00 12.29 +0.59 41 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 13.58 +0.66 41 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 14.81 +0.59 41 0 45 0
29JUN26 190.00 P 0.00 0.00 0.00 16.28 +0.74 41 0 75 0
29JUN26 192.50 P 0.00 0.00 0.00 17.82 +0.86 41 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 20.01 +1.54 43 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 21.04 +0.89 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 22.70 +0.94 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 26.03 +0.83 40 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 30.06 +1.27 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 33.48 +0.11 39 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 37.84 +0.23 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 42.14 +0.76 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 46.81 +0.89 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 51.17 +0.96 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 55.63 +1.06 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.08 +2.02 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.70 +1.95 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 70.95 +2.41 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.85 +2.70 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.62 +2.59 49 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.09 +0.12 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.61 +0.14 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.13 +0.14 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.73 +0.22 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.40 +0.22 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.07 +0.22 42 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 6.85 +0.32 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.78 +0.40 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.65 +0.38 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.56 +0.41 42 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 10.53 +0.46 42 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 11.55 +0.49 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.66 +0.54 42 0 0 0
30JUL26 180.00 P 13.50 13.50 13.50 13.84 +0.60 42 1 9 +1
30JUL26 182.50 P 0.00 0.00 0.00 15.08 +0.65 42 0 0 0
30JUL26 185.00 P 15.76 15.76 15.76 16.39 +0.70 42 15 15 +15
30JUL26 187.50 P 0.00 0.00 0.00 17.73 +0.73 42 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 19.26 +0.90 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 20.28 +0.43 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 21.82 +0.47 41 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 23.51 +0.57 41 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 25.17 +0.61 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 28.63 +0.52 41 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 32.27 +0.58 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.19 +0.75 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.17 +0.40 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 44.22 +0.55 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.47 +0.48 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.01 +0.49 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.56 +0.50 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.25 +0.63 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.95 +0.64 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.64 +0.64 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.41 +0.71 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.28 +0.80 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.15 +0.80 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 11.03 +0.81 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 11.70 +0.61 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.68 +0.54 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.76 +0.63 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.84 +0.76 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.97 +0.80 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.09 +0.79 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.34 +0.81 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 19.65 +0.88 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.01 +0.91 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.56 +1.11 44 0 23 0
29SEP26 190.00 P 23.18 23.18 23.18 23.61 +0.76 43 200 219 +200
29SEP26 192.50 P 0.00 0.00 0.00 25.02 +0.73 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.45 +0.67 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.95 +0.58 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 29.55 +0.40 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 32.77 +0.43 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 36.50 +0.80 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 40.62 +1.12 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.69 +0.79 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 47.70 +1.18 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 51.75 +1.27 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 56.65 +2.19 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.87 +2.30 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.76 +1.96 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.03 +1.97 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.47 +2.04 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.94 +2.05 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.43 +2.05 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.60 -0.28 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.30 -0.29 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.01 -0.30 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.72 -0.30 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.50 -0.27 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.69 +0.03 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.60 +0.04 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.15 -0.30 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.43 +0.11 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.44 +0.05 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.64 +0.25 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 16.75 +0.48 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.86 +0.60 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.01 +0.63 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.32 +0.70 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.55 +0.73 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.84 +0.86 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.90 +0.64 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.16 +0.49 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.56 +0.52 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.98 +0.53 42 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 29.44 +0.54 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.94 +0.55 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.57 +0.29 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.17 +0.39 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.53 +0.52 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.56 +1.21 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 43.95 +0.24 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.88 +0.29 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 51.63 +0.33 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 55.08 +0.42 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.07 +0.63 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 63.07 +0.63 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 67.09 +0.64 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.30 +0.82 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.56 +0.90 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.85 +0.92 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.18 +0.96 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.61 +0.19 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.40 +0.24 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.08 +0.15 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.82 -0.02 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.09 +0.34 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.00 +0.34 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.47 +0.34 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.96 +0.46 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.55 +0.45 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.62 +0.46 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.16 +0.93 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 20.10 +0.55 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.37 +0.88 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 22.67 +0.98 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.80 +0.86 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.19 +0.97 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.44 +0.91 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.65 +0.76 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 29.06 +0.66 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.91 +0.43 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.36 +0.47 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.81 +0.46 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.26 +0.45 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.72 -0.33 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.19 -0.36 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.61 +0.95 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.98 +0.95 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.37 +0.97 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.82 +1.02 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.53 +1.14 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.25 +1.15 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.99 +1.16 43 0 0 0
TOTAL PUT 358 11,750 +275
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$ 7.53
29APR26 4.90 C 0.00 0.00 0.00 2.65 -0.10 111 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 -0.10 107 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 -0.05 130 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 -0.07 116 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.84 -0.06 99 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.55 -0.12 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 -0.11 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.04 -0.12 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 -0.12 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.12 19 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.32 -0.11 21 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 -0.08 23 0 623 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 -0.04 22 0 587 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 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 79 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.66 -0.10 79 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.56 -0.10 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.35 -0.06 86 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.10 -0.07 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.84 -0.09 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 -0.11 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 -0.10 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 -0.12 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.82 -0.11 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.60 -0.11 26 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 -0.10 26 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.07 27 0 70 0
28MAY26 7.75 C 0.16 0.16 0.16 0.16 -0.06 27 57 196 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 400 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 110 0
28MAY26 8.75 C 0.03 0.03 0.03 0.01 -0.01 27 100 107 +47
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.10 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 -0.10 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.35 -0.06 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.08 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 -0.09 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.11 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.10 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.12 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.12 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.11 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.08 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.07 27 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.06 26 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 40 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 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.56 -0.10 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.35 -0.06 69 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.10 -0.08 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.84 -0.09 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.57 -0.11 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 -0.10 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.12 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 -0.11 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.10 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.10 -0.03 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.10 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.10 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.06 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 -0.08 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.09 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.11 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.11 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.11 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.11 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.10 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.08 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.05 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.04 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 -0.10 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 -0.10 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.06 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 -0.08 44 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.09 38 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.11 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.14 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.08 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 -0.06 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 -0.05 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.04 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.04 26 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.03 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.03 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.02 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 -0.10 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 -0.10 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 -0.06 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.08 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.10 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 -0.11 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.11 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.13 26 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 -0.09 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 -0.07 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.04 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.03 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
TOTAL CALL 157 8,458 +47
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 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 79 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 493 0
29APR26 7.25 P 0.04 0.04 0.04 0.03 0.00 20 12 247 0
29APR26 7.50 P 0.09 0.11 0.09 0.12 +0.04 22 10 822 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 +0.06 20 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.48 +0.09 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 +0.12 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.97 +0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 +0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 459 0
28MAY26 7.00 P 0.20 0.20 0.20 0.20 +0.03 25 42 510 +42
28MAY26 7.25 P 0.00 0.00 0.00 0.34 +0.05 26 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.51 +0.06 27 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.71 +0.08 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.92 +0.09 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 +0.11 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 +0.10 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 +0.11 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 +0.11 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.87 +0.10 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 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 42 0
29JUN26 6.75 P 0.15 0.15 0.15 0.17 +0.02 25 20 284 +20
29JUN26 7.00 P 0.23 0.23 0.23 0.27 +0.03 25 3 334 -3
29JUN26 7.25 P 0.38 0.38 0.38 0.40 +0.04 25 30 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.05 24 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.06 24 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.07 25 0 568 0
29JUN26 8.25 P 1.17 1.17 1.17 1.18 +0.09 26 50 550 -50
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.10 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.11 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.09 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.11 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 35 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 +0.02 26 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 +0.05 25 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 +0.05 25 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.99 +0.07 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 +0.09 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 +0.10 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 +0.10 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 +0.10 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 +0.11 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.88 +0.10 0 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 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.03 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 26 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.05 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.05 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.07 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.08 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.08 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.09 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.10 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.10 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.11 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.10 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.03 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.03 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.05 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.06 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.08 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.09 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.07 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 +0.08 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.09 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.10 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.09 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.09 0 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.02 26 0 8 0
30MAR27 6.50 P 0.36 0.36 0.36 0.39 +0.03 26 10 26 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.04 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.05 25 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.05 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.05 25 0 0 0
30MAR27 8.25 P 1.33 1.33 1.33 1.37 +0.07 25 50 50 +50
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.07 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.09 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.10 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.10 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.10 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
TOTAL PUT 227 14,286 +69
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$ 109.40
29JUN26 99.99 C 0.00 0.00 0.00 13.52 -0.93 41 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 11.68 -0.71 42 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 9.84 -0.63 42 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 8.18 -0.61 42 0 10 0
29JUN26 113.32 C 0.00 0.00 0.00 6.74 -0.63 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 5.51 -0.67 41 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 4.47 -0.64 41 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.58 -0.56 41 0 10 0
29JUN26 126.65 C 0.00 0.00 0.00 2.83 -0.54 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.25 -0.45 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.77 -0.36 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.36 -0.35 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.06 -0.28 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.82 -0.23 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.62 -0.20 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.48 -0.15 41 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.35 -0.14 41 0 5 0
29JUN26 156.65 C 0.73 0.73 0.73 0.27 -0.10 41 3 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.20 -0.08 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.15 -0.07 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.11 -0.06 41 0 27 0
TOTAL CALL 3 879 0
29JUN26 99.99 P 0.00 0.00 0.00 3.94 +0.01 40 0 89 0
29JUN26 103.32 P 0.00 0.00 0.00 5.10 -0.06 40 0 56 0
29JUN26 106.66 P 0.00 0.00 0.00 6.56 -0.02 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 8.23 -0.04 40 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 10.28 +0.11 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 12.62 +0.32 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 14.85 +0.23 41 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 17.78 +0.73 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 20.35 +0.70 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 23.13 +0.89 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 25.98 +1.08 44 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 28.92 +0.88 45 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 32.00 +0.96 46 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 35.08 +1.16 46 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 37.80 +0.73 42 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 41.06 +0.89 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 44.18 +0.50 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 47.45 +0.56 44 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 50.80 +1.11 46 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 53.93 +0.87 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 57.25 +0.89 0 0 0 0
TOTAL PUT 0 791 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 109.40
17APR26 80.00 C 0.00 0.00 0.00 29.63 -0.72 189 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 27.13 -0.72 173 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 24.63 -0.72 157 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 22.13 -0.73 142 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 19.64 -0.68 128 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 17.14 -0.68 113 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 14.65 -0.68 99 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 12.25 -0.59 92 0 4 0
17APR26 100.00 C 0.00 0.00 0.00 9.47 -0.93 51 0 20 0
17APR26 102.50 C 0.00 0.00 0.00 7.31 -0.73 63 0 87 0
17APR26 105.00 C 4.10 4.10 4.10 5.08 -0.97 56 5 191 -1
17APR26 107.50 C 3.70 3.70 2.16 3.21 -0.82 53 81 172 -44
17APR26 110.00 C 1.97 2.45 1.12 1.80 -0.74 52 216 319 +20
17APR26 112.50 C 1.27 1.41 0.53 0.90 -0.58 52 411 695 +90
17APR26 115.00 C 0.60 0.75 0.24 0.39 -0.38 51 281 400 -32
17APR26 117.50 C 0.34 0.34 0.18 0.15 -0.22 51 19 171 -6
17APR26 120.00 C 0.20 0.23 0.20 0.05 -0.11 51 8 195 -6
17APR26 122.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 16 0
17APR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 24 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
24APR26 82.50 C 0.00 0.00 0.00 27.24 -0.61 100 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 24.63 -0.81 83 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 22.13 -0.75 75 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 19.75 -0.65 74 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 17.14 -0.81 59 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 14.65 -1.36 52 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 12.25 -1.01 48 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 10.18 -0.84 52 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 8.04 -0.89 50 0 0 0
24APR26 105.00 C 6.40 6.40 6.40 5.91 -1.15 45 15 15 +15
24APR26 107.50 C 0.00 0.00 0.00 4.50 -0.95 47 4 40 +4
24APR26 110.00 C 3.27 3.60 2.63 3.17 -0.94 47 95 65 +20
24APR26 112.50 C 2.28 2.50 1.61 2.16 -0.84 47 253 125 +75
24APR26 115.00 C 1.67 1.79 1.20 1.40 -0.79 47 420 233 +95
24APR26 117.50 C 1.07 1.29 0.78 0.86 -0.64 46 225 149 +95
24APR26 120.00 C 0.79 0.85 0.50 0.51 -0.49 46 116 78 +41
24APR26 122.50 C 0.00 0.00 0.00 0.29 -0.36 46 0 2 0
24APR26 125.00 C 0.40 0.40 0.39 0.16 -0.25 46 19 20 +16
24APR26 127.50 C 0.00 0.00 0.00 0.08 -0.17 46 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
24APR26 132.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 42.11 -0.76 115 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 39.66 -0.71 113 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.14 -0.73 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.64 -0.74 95 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.13 -0.69 87 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.65 -0.73 81 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 27.24 -0.65 80 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.67 -0.77 69 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 22.13 -0.75 59 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 19.75 -1.03 59 0 327 0
29APR26 92.50 C 0.00 0.00 0.00 17.14 -0.81 47 0 820 0
29APR26 95.00 C 0.00 0.00 0.00 15.07 -0.94 55 0 2,320 0
29APR26 97.50 C 11.98 11.98 11.95 12.51 -1.34 46 97 1,741 +30
29APR26 100.00 C 10.10 10.83 10.10 10.69 -0.49 52 11 2,532 -3
29APR26 102.50 C 8.94 8.94 8.94 8.60 -0.76 49 15 1,684 -15
29APR26 105.00 C 6.80 6.80 6.25 6.79 -0.77 47 42 4,031 -20
29APR26 107.50 C 6.00 6.00 4.51 5.27 -0.73 47 145 3,061 -43
29APR26 110.00 C 3.84 4.21 3.18 3.96 -0.60 47 381 2,378 -91
29APR26 112.50 C 3.05 3.55 2.40 2.93 -0.67 47 254 1,035 -54
29APR26 115.00 C 2.39 2.64 1.74 2.09 -0.58 47 376 2,219 +159
29APR26 117.50 C 1.86 2.05 1.28 1.45 -0.48 47 207 1,308 -63
29APR26 120.00 C 1.25 1.55 0.93 0.98 -0.39 47 308 1,315 -22
29APR26 122.50 C 1.00 1.15 0.71 0.64 -0.30 46 243 644 -130
29APR26 125.00 C 0.81 0.81 0.51 0.41 -0.23 46 98 1,128 -19
29APR26 127.50 C 0.61 0.61 0.47 0.26 -0.16 46 18 427 -9
29APR26 130.00 C 0.35 0.41 0.27 0.16 -0.11 46 888 876 -255
29APR26 132.50 C 0.00 0.00 0.00 0.10 - 47 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 42.16 -0.99 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 39.67 -1.01 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 37.26 -0.85 59 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 34.78 -1.49 55 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.85 -0.39 69 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 29.96 -0.97 54 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 27.67 -0.67 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.67 -1.53 30 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 22.86 -1.07 49 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 20.57 -0.90 47 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 18.26 -1.34 45 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 16.26 -0.77 45 0 1,122 0
28MAY26 97.50 C 14.20 14.20 14.20 14.25 -0.75 44 1 1,356 0
28MAY26 100.00 C 12.00 12.00 11.00 12.45 -0.66 44 2 1,710 0
28MAY26 102.50 C 10.10 10.10 10.10 10.60 -0.76 43 3 979 0
28MAY26 105.00 C 8.87 9.28 8.62 9.00 -0.77 43 50 2,009 +31
28MAY26 107.50 C 7.70 7.70 7.70 7.61 -0.73 43 15 1,138 +15
28MAY26 110.00 C 6.81 6.98 5.68 6.54 -0.55 44 144 1,265 +19
28MAY26 112.50 C 5.60 5.60 4.65 5.41 -0.56 43 95 560 +1
28MAY26 115.00 C 4.52 4.77 3.80 4.49 -0.54 43 127 930 +54
28MAY26 117.50 C 3.74 3.74 3.74 3.66 -0.57 43 2 552 0
28MAY26 120.00 C 3.10 3.55 2.65 2.96 -0.52 43 129 1,385 +20
28MAY26 122.50 C 2.80 2.83 2.20 2.38 -0.46 43 74 379 -3
28MAY26 125.00 C 2.29 2.50 1.92 1.89 -0.40 43 95 595 +48
28MAY26 127.50 C 1.80 1.80 1.50 1.49 -0.35 43 40 248 0
28MAY26 130.00 C 1.53 1.53 1.31 1.17 -0.30 43 6 833 0
28MAY26 132.50 C 1.30 1.30 1.30 0.91 - 43 5 5 -
29JUN26 50.00 C 0.00 0.00 0.00 59.58 -1.75 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.09 -1.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 54.48 -1.80 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 52.32 -1.55 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.99 -1.42 75 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 47.37 -1.09 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.91 -1.51 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.60 -1.43 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.10 -0.91 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 37.76 -1.08 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.28 -1.49 56 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 33.02 -1.02 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.71 -0.64 54 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 28.23 -1.09 50 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 25.64 -1.21 45 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 22.86 -1.75 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 20.60 -2.01 36 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 19.16 -1.37 42 0 365 0
29JUN26 95.00 C 17.92 17.92 17.92 17.07 -0.85 41 1 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 14.82 -1.32 38 0 1,189 0
29JUN26 100.00 C 14.20 14.20 14.20 13.82 -1.06 42 4 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 12.23 -0.62 42 0 804 0
29JUN26 105.00 C 9.96 9.96 9.96 10.68 -0.68 42 1 4,876 0
29JUN26 107.50 C 8.63 8.65 8.63 9.35 -0.65 42 2 1,448 0
29JUN26 110.00 C 8.30 8.56 7.35 8.18 -0.58 42 28 2,862 +2
29JUN26 112.50 C 7.80 7.80 7.20 7.05 -0.61 41 46 1,155 +1
29JUN26 115.00 C 6.32 6.32 5.97 6.17 -0.54 42 37 1,961 +4
29JUN26 117.50 C 5.58 5.58 5.48 5.26 -0.63 42 38 1,424 -2
29JUN26 120.00 C 4.76 4.76 4.59 4.52 -0.59 42 27 2,456 +8
29JUN26 122.50 C 3.94 3.94 3.94 3.82 -0.56 42 8 457 -6
29JUN26 125.00 C 0.00 0.00 0.00 3.25 -0.50 41 0 1,197 0
29JUN26 127.50 C 3.09 3.17 2.86 2.72 -0.46 41 45 602 0
29JUN26 130.00 C 2.60 2.70 2.37 2.29 -0.41 41 5 1,883 -3
29JUN26 132.50 C 2.36 2.41 2.36 1.90 -0.38 41 25 638 -24
29JUN26 135.00 C 2.03 2.03 2.03 1.59 -0.33 41 4 261 0
29JUN26 137.50 C 0.00 0.00 0.00 1.31 -0.30 41 0 302 0
29JUN26 140.00 C 0.00 0.00 0.00 1.09 -0.25 41 0 2,127 0
29JUN26 142.50 C 0.00 0.00 0.00 0.89 -0.24 41 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.74 -0.18 41 0 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.59 -0.19 41 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.49 -0.14 41 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.39 -0.14 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.32 -0.11 41 0 341 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 -0.09 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 2,250 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 -0.06 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 61 0
30JUL26 80.00 C 0.00 0.00 0.00 31.19 -0.82 51 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.23 -1.45 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.79 -1.68 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.55 -0.94 46 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 21.85 -1.50 40 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 19.80 -1.60 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.06 -1.40 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.45 -1.20 40 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 14.83 -0.86 41 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 13.42 -0.84 41 0 39 0
30JUL26 105.00 C 12.40 12.40 12.40 12.33 -0.49 42 5 168 +5
30JUL26 107.50 C 0.00 0.00 0.00 10.89 -0.61 41 0 83 0
30JUL26 110.00 C 0.00 0.00 0.00 9.73 -0.56 41 0 45 0
30JUL26 112.50 C 0.00 0.00 0.00 8.67 -0.55 41 0 2 0
30JUL26 115.00 C 0.00 0.00 0.00 7.70 -0.46 41 0 1 0
30JUL26 117.50 C 0.00 0.00 0.00 6.80 -0.55 41 0 98 0
30JUL26 120.00 C 0.00 0.00 0.00 5.97 -0.59 41 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 5.25 -0.58 41 0 1 0
30JUL26 125.00 C 4.35 4.35 4.35 4.56 -0.56 41 1 24 0
30JUL26 127.50 C 0.00 0.00 0.00 4.00 -0.50 41 0 37 0
30JUL26 130.00 C 0.00 0.00 0.00 3.45 -0.50 41 0 45 0
30JUL26 132.50 C 3.32 3.40 3.32 3.02 - 41 2 2 -
29SEP26 50.00 C 0.00 0.00 0.00 59.76 -1.57 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 57.09 -1.70 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.88 -1.46 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.32 -1.63 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.15 -1.41 52 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 47.50 -1.74 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.86 -0.94 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.79 -1.68 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.49 -1.79 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 38.20 -1.56 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 35.96 -1.72 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 33.85 -1.58 43 0 31 0
29SEP26 80.00 C 31.97 31.97 31.00 31.69 -1.54 42 2 78 0
29SEP26 82.50 C 0.00 0.00 0.00 30.19 -0.89 46 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 28.05 -0.99 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.03 -1.00 43 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 24.14 -1.01 43 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 22.33 -0.97 42 0 303 0
29SEP26 95.00 C 20.69 20.69 20.69 20.80 -0.24 43 30 3,718 0
29SEP26 97.50 C 0.00 0.00 0.00 19.13 -0.55 42 0 2,555 0
29SEP26 100.00 C 0.00 0.00 0.00 17.64 -0.37 42 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 16.00 -0.60 41 0 1,113 0
29SEP26 105.00 C 14.04 14.04 14.04 14.65 -0.59 41 40 6,797 0
29SEP26 107.50 C 12.66 12.66 12.66 13.56 -0.41 41 1 1,275 -1
29SEP26 110.00 C 0.00 0.00 0.00 12.22 -0.49 41 0 834 0
29SEP26 112.50 C 0.00 0.00 0.00 11.23 -0.39 41 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 10.22 -0.38 41 0 1,893 0
29SEP26 117.50 C 0.00 0.00 0.00 9.33 -0.38 41 0 353 0
29SEP26 120.00 C 8.30 8.45 8.30 8.45 -0.43 41 4 1,969 +4
29SEP26 122.50 C 7.30 7.30 7.30 7.63 -0.48 41 1 485 0
29SEP26 125.00 C 0.00 0.00 0.00 6.93 -0.46 41 0 496 0
29SEP26 127.50 C 0.00 0.00 0.00 6.23 -0.46 41 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 5.62 -0.38 41 0 736 0
29SEP26 132.50 C 5.01 5.01 5.01 5.08 -0.38 41 8 160 0
29SEP26 135.00 C 0.00 0.00 0.00 4.54 -0.38 41 0 914 0
29SEP26 137.50 C 0.00 0.00 0.00 4.09 -0.31 41 0 1,215 0
29SEP26 140.00 C 0.00 0.00 0.00 3.68 -0.31 40 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 3.28 -0.31 40 0 97 0
29SEP26 145.00 C 3.60 3.60 3.60 2.94 -0.24 40 3 426 +3
30DEC26 50.00 C 0.00 0.00 0.00 61.00 -1.04 63 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 58.43 -1.20 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.05 -1.24 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.72 -1.24 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.44 -1.23 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.18 -1.23 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.83 -1.24 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.15 -1.60 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.89 -1.61 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.96 -1.31 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.83 -1.31 44 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 35.80 -1.22 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.63 -1.38 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 32.13 -0.90 44 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 29.73 -1.42 41 0 0 0
30DEC26 87.50 C 28.60 28.60 28.50 28.45 -0.88 43 20 295 +10
30DEC26 90.00 C 0.00 0.00 0.00 26.71 -0.64 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 25.00 -0.91 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 23.43 -0.84 42 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 21.81 -0.95 41 0 577 0
30DEC26 100.00 C 19.50 19.50 19.50 20.48 -0.49 41 4 1,445 +4
30DEC26 102.50 C 0.00 0.00 0.00 18.73 -1.14 40 0 343 0
30DEC26 105.00 C 17.55 17.55 17.51 17.51 -0.87 40 2 2,231 -2
30DEC26 107.50 C 0.00 0.00 0.00 16.43 -0.77 40 0 76 0
30DEC26 110.00 C 15.01 15.01 15.01 15.39 -0.65 41 2 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 14.35 -0.60 41 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 13.33 -0.59 41 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 12.40 -0.58 41 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 11.55 -0.55 41 0 780 0
30DEC26 122.50 C 0.00 0.00 0.00 10.69 -0.58 40 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 9.85 -0.59 40 0 455 0
30DEC26 127.50 C 0.00 0.00 0.00 9.17 -0.52 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 8.50 -0.52 40 13 5,142 0
30DEC26 132.50 C 7.82 7.82 7.82 7.82 -0.52 40 1 62 0
30DEC26 135.00 C 0.00 0.00 0.00 7.23 -0.44 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 6.71 -0.44 40 0 123 0
30DEC26 140.00 C 0.00 0.00 0.00 6.01 -0.62 40 0 85 0
30DEC26 142.50 C 0.00 0.00 0.00 5.50 -0.61 40 13 29 +13
30DEC26 145.00 C 0.00 0.00 0.00 5.25 -0.36 40 0 101 0
30MAR27 70.00 C 0.00 0.00 0.00 42.48 -2.07 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.44 -2.07 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.48 -1.97 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.63 -0.87 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.72 -0.82 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.52 -1.21 42 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 32.15 -0.78 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.43 -0.75 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.84 -0.73 42 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 27.23 -0.72 42 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 25.75 -0.67 42 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 24.33 -0.67 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 22.91 -0.67 41 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 21.63 -0.60 41 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 20.26 -0.43 41 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 19.07 -0.64 41 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 17.94 -0.63 40 0 82 0
30MAR27 112.50 C 0.00 0.00 0.00 16.88 -0.61 40 0 6 0
30MAR27 115.00 C 15.92 15.92 15.92 15.88 -0.59 40 2 109 0
30MAR27 117.50 C 0.00 0.00 0.00 14.98 -0.53 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 14.06 -0.52 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 13.23 -0.51 40 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 12.44 -0.47 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 11.63 -0.45 40 0 144 0
30MAR27 130.00 C 0.00 0.00 0.00 10.97 -0.38 40 0 642 0
30MAR27 132.50 C 0.00 0.00 0.00 10.31 - 40 0 0 -
TOTAL CALL 6,464 149,728 +48
17APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 123 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
17APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 55 0 230 0
17APR26 100.00 P 0.15 0.15 0.09 0.05 -0.03 51 83 227 +13
17APR26 102.50 P 0.35 0.40 0.21 0.18 -0.04 51 170 190 -29
17APR26 105.00 P 0.66 0.88 0.45 0.53 -0.04 51 305 364 +112
17APR26 107.50 P 1.40 1.80 1.00 1.16 -0.05 50 443 221 +123
17APR26 110.00 P 2.25 2.93 2.03 2.31 +0.15 50 71 324 +11
17APR26 112.50 P 0.00 0.00 0.00 4.07 +0.35 54 0 145 0
17APR26 115.00 P 0.00 0.00 0.00 5.88 +0.29 47 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 8.13 +0.40 40 0 1 0
17APR26 120.00 P 0.00 0.00 0.00 10.63 +0.80 50 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 13.10 +0.86 0 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 15.60 +0.89 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 18.10 +0.90 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 20.60 +0.90 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 23.10 - 0 0 0 -
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 5 0
24APR26 92.50 P 0.14 0.14 0.14 0.04 -0.05 46 10 10 +10
24APR26 95.00 P 0.16 0.16 0.16 0.10 -0.08 46 4 6 +4
24APR26 97.50 P 0.36 0.37 0.32 0.24 -0.12 46 5 40 +4
24APR26 100.00 P 0.37 0.75 0.37 0.46 -0.19 46 45 95 +18
24APR26 102.50 P 1.07 1.33 0.88 0.86 -0.23 45 266 262 +188
24APR26 105.00 P 1.71 1.97 1.37 1.50 -0.19 45 374 218 +154
24APR26 107.50 P 3.00 3.00 2.28 2.36 -0.25 45 60 117 +5
24APR26 110.00 P 4.00 4.00 3.53 3.57 -0.19 45 35 38 +30
24APR26 112.50 P 5.25 5.92 5.25 5.06 -0.09 45 4 2 -1
24APR26 115.00 P 0.00 0.00 0.00 6.85 0.00 45 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 8.86 +0.12 45 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 11.03 +0.26 46 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 13.73 +0.78 58 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 15.71 +0.46 46 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 18.14 +0.76 46 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 20.61 - 46 0 0 -
24APR26 132.50 P 0.00 0.00 0.00 23.10 - 0 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 51 0 968 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,057 0
29APR26 87.50 P 0.11 0.11 0.11 0.03 -0.01 47 1 1,169 0
29APR26 90.00 P 0.17 0.17 0.15 0.07 -0.01 47 7 3,125 -1
29APR26 92.50 P 0.28 0.28 0.27 0.14 -0.03 46 7 1,933 -5
29APR26 95.00 P 0.38 0.44 0.36 0.29 -0.03 46 104 2,811 -63
29APR26 97.50 P 0.63 0.77 0.57 0.52 -0.04 46 309 2,403 +163
29APR26 100.00 P 1.00 1.20 0.84 0.90 -0.03 46 457 2,566 +47
29APR26 102.50 P 1.43 1.72 1.34 1.39 -0.06 45 158 2,954 +46
29APR26 105.00 P 2.20 2.72 2.03 2.12 -0.05 45 549 2,730 +116
29APR26 107.50 P 3.22 3.87 2.96 3.06 -0.05 45 134 2,749 +24
29APR26 110.00 P 4.70 4.98 4.08 4.31 +0.02 45 144 1,512 -26
29APR26 112.50 P 5.99 6.00 5.99 5.79 +0.16 45 16 58 -16
29APR26 115.00 P 7.38 7.38 7.38 7.54 +0.14 46 1 28 -1
29APR26 117.50 P 0.00 0.00 0.00 9.49 +0.33 47 0 2 0
29APR26 120.00 P 11.57 11.59 11.39 11.44 +0.20 46 7 69 -1
29APR26 122.50 P 0.00 0.00 0.00 13.73 +0.45 48 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 15.98 +0.46 48 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.27 +0.22 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.69 +0.81 46 0 66 0
29APR26 132.50 P 0.00 0.00 0.00 23.10 - 0 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
28MAY26 70.00 P 0.08 0.08 0.08 0.01 0.00 46 20 102 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 45 0 302 0
28MAY26 75.00 P 0.17 0.17 0.14 0.03 0.00 44 23 285 0
28MAY26 77.50 P 0.23 0.23 0.23 0.05 -0.01 43 2 1,077 -2
28MAY26 80.00 P 0.25 0.26 0.25 0.09 -0.01 43 35 278 -1
28MAY26 82.50 P 0.34 0.34 0.34 0.16 -0.01 43 2 388 0
28MAY26 85.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 675 0
28MAY26 87.50 P 0.64 0.64 0.64 0.43 -0.02 43 3 1,412 -3
28MAY26 90.00 P 0.81 0.81 0.79 0.66 -0.02 43 6 7,678 +5
28MAY26 92.50 P 1.09 1.12 1.04 0.98 -0.01 43 46 1,443 -45
28MAY26 95.00 P 1.35 1.69 1.35 1.37 -0.04 43 48 2,588 +40
28MAY26 97.50 P 2.07 2.20 2.07 1.83 -0.09 42 13 1,823 +1
28MAY26 100.00 P 2.48 3.00 2.35 2.46 -0.04 42 104 2,198 +31
28MAY26 102.50 P 3.30 3.30 3.30 3.25 -0.02 42 24 1,344 -17
28MAY26 105.00 P 4.30 4.86 4.02 4.19 +0.05 42 8 2,259 +4
28MAY26 107.50 P 5.48 5.48 5.34 5.27 -0.02 41 45 818 -45
28MAY26 110.00 P 6.55 7.03 6.55 6.53 +0.01 41 25 1,100 -1
28MAY26 112.50 P 8.43 8.43 7.69 7.97 +0.09 42 70 102 +70
28MAY26 115.00 P 0.00 0.00 0.00 9.56 +0.15 42 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 11.50 +0.37 43 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 13.21 +0.26 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 15.20 +0.32 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.27 +0.37 43 0 0 0
28MAY26 127.50 P 20.00 20.00 20.00 19.42 +0.41 44 1 1 +1
28MAY26 130.00 P 0.00 0.00 0.00 21.63 +0.44 44 0 0 0
28MAY26 132.50 P 23.95 23.95 23.95 23.90 - 45 1 1 -
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 0.00 43 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 43 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 135 0
29JUN26 70.00 P 0.35 0.35 0.35 0.05 -0.01 41 52 7,461 -44
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.02 41 0 716 0
29JUN26 80.00 P 0.70 0.70 0.67 0.36 -0.02 41 15 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 1,036 0
29JUN26 85.00 P 1.15 1.18 1.07 0.78 -0.03 41 55 11,527 -31
29JUN26 87.50 P 1.36 1.36 1.36 1.09 -0.02 41 16 2,054 0
29JUN26 90.00 P 1.76 1.88 1.76 1.47 -0.03 41 15 10,857 +3
29JUN26 92.50 P 2.32 2.32 2.00 1.98 -0.03 41 2 10,203 +2
29JUN26 95.00 P 2.63 2.86 2.50 2.55 -0.04 41 114 3,992 -84
29JUN26 97.50 P 3.14 3.56 3.14 3.17 -0.03 41 23 2,017 +15
29JUN26 100.00 P 4.01 4.50 3.94 3.95 -0.01 40 30 11,236 +9
29JUN26 102.50 P 5.00 5.10 5.00 4.81 -0.03 40 26 1,775 0
29JUN26 105.00 P 5.84 6.33 5.84 5.85 +0.01 40 27 1,617 -11
29JUN26 107.50 P 0.00 0.00 0.00 7.01 -0.03 40 0 1,324 0
29JUN26 110.00 P 8.55 8.89 8.00 8.34 +0.02 40 19 646 -9
29JUN26 112.50 P 9.80 9.80 9.80 9.78 +0.13 40 15 842 -15
29JUN26 115.00 P 0.00 0.00 0.00 11.43 +0.23 41 0 491 0
29JUN26 117.50 P 0.00 0.00 0.00 12.94 +0.07 40 0 471 0
29JUN26 120.00 P 15.10 15.10 15.10 14.84 +0.22 41 3 1,283 +3
29JUN26 122.50 P 0.00 0.00 0.00 16.73 +0.26 41 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 19.17 +0.43 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 21.00 +0.71 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 22.70 +0.59 41 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 25.06 +0.65 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 27.49 +0.92 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 29.71 +0.87 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.45 +1.46 49 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 34.81 +1.93 51 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 37.23 +2.15 52 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 39.07 +1.23 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.11 +0.98 44 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 43.10 +0.51 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.74 +0.83 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 48.18 +0.88 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 50.64 +0.85 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 53.46 +1.12 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.65 +0.93 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.38 +1.18 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.89 +1.19 54 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.46 +1.26 57 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.60 +0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.10 +0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.60 +0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.10 +0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.60 +0.90 0 0 0 0
30JUL26 80.00 P 1.20 1.20 1.19 0.73 -0.02 41 2 2 +1
30JUL26 82.50 P 0.00 0.00 0.00 1.01 -0.03 41 0 12 0
30JUL26 85.00 P 0.00 0.00 0.00 1.36 -0.03 41 0 7 0
30JUL26 87.50 P 2.06 2.15 2.06 1.77 -0.02 41 46 46 +46
30JUL26 90.00 P 2.48 2.48 2.48 2.30 -0.02 41 1 77 0
30JUL26 92.50 P 3.06 3.06 3.06 2.91 0.00 41 1 30 0
30JUL26 95.00 P 3.55 3.55 3.55 3.54 -0.01 41 1 17 0
30JUL26 97.50 P 4.30 4.59 4.30 4.26 -0.04 40 9 529 -8
30JUL26 100.00 P 0.00 0.00 0.00 5.08 -0.01 40 0 233 0
30JUL26 102.50 P 6.08 6.24 6.08 6.03 +0.01 40 4 4 -1
30JUL26 105.00 P 7.35 7.80 7.35 7.12 +0.04 40 9 33 -5
30JUL26 107.50 P 0.00 0.00 0.00 8.33 +0.07 40 0 81 0
30JUL26 110.00 P 9.87 9.87 9.87 9.63 +0.02 40 22 49 -22
30JUL26 112.50 P 0.00 0.00 0.00 11.05 +0.02 40 0 75 0
30JUL26 115.00 P 12.20 13.44 12.20 12.70 +0.23 40 30 49 +30
30JUL26 117.50 P 14.16 14.16 14.16 14.36 +0.28 40 15 75 +15
30JUL26 120.00 P 0.00 0.00 0.00 16.00 +0.20 40 0 16 0
30JUL26 122.50 P 0.00 0.00 0.00 17.83 +0.24 40 0 15 0
30JUL26 125.00 P 20.00 20.00 20.00 19.80 +0.34 41 1 16 +1
30JUL26 127.50 P 0.00 0.00 0.00 22.11 +0.77 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 24.15 +0.83 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 26.26 - 44 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 107 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 0.00 40 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 0.00 40 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 0.00 40 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 +0.01 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.02 40 0 3,235 0
29SEP26 75.00 P 1.48 1.48 1.48 0.93 +0.02 40 3 1,692 +3
29SEP26 77.50 P 1.66 1.66 1.66 1.23 +0.03 40 4 495 +4
29SEP26 80.00 P 0.00 0.00 0.00 1.59 +0.04 40 0 1,758 0
29SEP26 82.50 P 0.00 0.00 0.00 2.00 +0.04 40 0 1,604 0
29SEP26 85.00 P 0.00 0.00 0.00 2.53 +0.07 41 0 3,996 0
29SEP26 87.50 P 0.00 0.00 0.00 3.07 +0.07 40 0 2,529 0
29SEP26 90.00 P 3.75 4.00 3.75 3.77 +0.10 41 151 4,146 -130
29SEP26 92.50 P 4.42 4.42 4.42 4.48 +0.10 41 1 1,720 +1
29SEP26 95.00 P 0.00 0.00 0.00 5.23 +0.08 40 0 12,522 0
29SEP26 97.50 P 0.00 0.00 0.00 6.07 +0.08 40 0 2,798 0
29SEP26 100.00 P 0.00 0.00 0.00 7.00 +0.07 40 0 5,235 0
29SEP26 102.50 P 0.00 0.00 0.00 8.03 +0.09 40 0 1,808 0
29SEP26 105.00 P 9.62 9.62 9.62 9.15 +0.09 39 1 1,546 -1
29SEP26 107.50 P 10.45 10.45 10.45 10.45 +0.18 40 6 540 -6
29SEP26 110.00 P 12.32 12.33 12.32 11.71 +0.13 39 16 224 +1
29SEP26 112.50 P 0.00 0.00 0.00 13.20 +0.21 39 0 267 0
29SEP26 115.00 P 0.00 0.00 0.00 14.65 +0.10 39 0 152 0
29SEP26 117.50 P 0.00 0.00 0.00 16.34 +0.29 40 0 46 0
29SEP26 120.00 P 17.97 17.97 17.97 18.01 +0.30 40 1 117 0
29SEP26 122.50 P 0.00 0.00 0.00 19.67 +0.24 40 0 90 0
29SEP26 125.00 P 0.00 0.00 0.00 21.39 +0.17 39 0 155 0
29SEP26 127.50 P 23.44 23.44 23.44 23.36 +0.33 40 15 80 +15
29SEP26 130.00 P 0.00 0.00 0.00 25.24 +0.24 40 0 100 0
29SEP26 132.50 P 0.00 0.00 0.00 27.80 +0.24 42 0 112 0
29SEP26 135.00 P 0.00 0.00 0.00 30.07 +1.65 43 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 32.17 +1.24 44 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 34.42 +1.77 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.59 +1.60 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.79 +1.77 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 40 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 0.00 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 0.00 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 0.00 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 0.00 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 +0.01 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.93 +0.03 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.22 +0.01 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.52 0.00 40 0 85 0
30DEC26 75.00 P 2.35 2.35 2.35 1.94 +0.02 40 4 400 +4
30DEC26 77.50 P 0.00 0.00 0.00 2.36 +0.02 40 0 635 0
30DEC26 80.00 P 2.91 2.91 2.91 2.90 +0.04 40 1 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.46 +0.04 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 4.14 +0.06 40 0 1,131 0
30DEC26 87.50 P 0.00 0.00 0.00 4.86 +0.07 40 0 921 0
30DEC26 90.00 P 5.74 5.76 5.74 5.58 +0.09 40 30 1,984 -21
30DEC26 92.50 P 0.00 0.00 0.00 6.37 +0.03 40 0 2,716 0
30DEC26 95.00 P 7.54 7.54 7.54 7.24 +0.03 40 1 2,619 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.15 +0.01 39 0 841 0
30DEC26 100.00 P 0.00 0.00 0.00 9.16 +0.08 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 10.27 +0.11 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 11.45 +0.12 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 12.72 +0.16 39 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 14.05 +0.17 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 15.48 +0.20 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.92 +0.18 39 0 177 0
30DEC26 117.50 P 18.14 18.14 18.14 18.50 +0.50 39 6 97 +6
30DEC26 120.00 P 0.00 0.00 0.00 20.13 +0.54 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 21.84 +0.26 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 24.14 +0.98 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.35 +0.46 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.29 +0.45 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 29.21 +0.59 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 31.16 +0.46 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 33.10 +0.51 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.17 +0.66 39 0 2 0
30DEC26 142.50 P 37.11 37.61 37.11 37.23 +0.38 40 30 169 +15
30DEC26 145.00 P 0.00 0.00 0.00 39.33 +0.49 40 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 1.99 +0.08 40 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 2.42 +0.08 40 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.92 +0.11 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 3.49 +0.12 40 0 147 0
30MAR27 80.00 P 0.00 0.00 0.00 4.08 +0.14 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 4.81 +0.16 40 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 5.48 +0.10 40 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 6.20 +0.13 39 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 6.97 +0.02 39 0 73 0
30MAR27 92.50 P 8.13 8.13 8.13 7.82 +0.03 39 3 99 +2
30MAR27 95.00 P 0.00 0.00 0.00 8.74 +0.05 39 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 9.77 +0.11 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 10.82 +0.11 39 0 35 0
30MAR27 102.50 P 0.00 0.00 0.00 12.01 +0.18 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.24 +0.22 38 0 27 0
30MAR27 107.50 P 15.03 15.03 15.03 14.49 +0.21 38 1 46 +1
30MAR27 110.00 P 15.63 15.63 15.63 15.96 +0.36 39 6 17 +6
30MAR27 112.50 P 0.00 0.00 0.00 17.43 +0.44 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.68 +0.24 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 20.36 +0.61 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.86 +0.55 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 23.60 +0.61 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.28 +0.37 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 27.04 +0.44 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.81 +0.41 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.72 - 38 0 0 -
TOTAL PUT 5,078 212,420 +759
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 27.84
29APR26 19.00 C 0.00 0.00 0.00 8.97 -0.21 114 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.42 -0.26 96 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.99 -0.19 105 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 6.98 -0.20 90 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.95 -0.23 73 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.02 -0.17 71 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.90 -0.31 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.98 -0.29 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.15 -0.26 43 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.49 -0.18 45 0 46 0
29APR26 28.00 C 1.25 1.35 0.89 0.90 -0.14 42 75 309 +40
29APR26 29.00 C 0.68 0.72 0.50 0.54 -0.08 43 110 131 +69
29APR26 30.00 C 0.47 0.50 0.28 0.29 -0.05 43 48 328 -3
29APR26 31.00 C 0.20 0.20 0.15 0.15 -0.02 44 4 316 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 646 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 47 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 8.97 -0.31 62 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.55 -0.25 68 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.06 -0.12 65 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.06 -0.17 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.15 -0.13 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.21 -0.21 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.19 -0.42 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.39 -0.27 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.69 -0.24 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.08 -0.21 41 0 79 0
28MAY26 28.00 C 2.06 2.06 1.61 1.57 -0.14 41 6 68 +1
28MAY26 29.00 C 0.00 0.00 0.00 1.14 -0.13 41 0 337 0
28MAY26 30.00 C 1.14 1.14 0.80 0.80 -0.12 40 31 268 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.57 -0.09 41 0 300 0
28MAY26 32.00 C 0.50 0.50 0.50 0.39 -0.07 41 1 86 0
28MAY26 33.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 202 0
28MAY26 34.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 288 0
28MAY26 35.00 C 0.17 0.17 0.17 0.12 -0.02 42 18 248 +18
28MAY26 36.00 C 0.09 0.09 0.09 0.08 -0.01 42 2 291 -2
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 136 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.08 -0.24 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.61 -0.23 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.09 -0.27 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.22 -0.20 53 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.28 -0.23 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.38 -0.30 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.56 -0.29 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.69 -0.28 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.06 -0.24 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.51 -0.15 41 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.00 -0.15 41 0 130 0
29JUN26 29.00 C 0.00 0.00 0.00 1.57 -0.13 40 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.22 -0.12 40 0 450 0
29JUN26 31.00 C 1.11 1.11 1.11 0.94 -0.12 40 15 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.73 -0.09 41 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.55 -0.07 40 0 96 0
29JUN26 34.00 C 0.00 0.00 0.00 0.41 -0.07 40 0 1,042 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.12 -0.29 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.65 -0.29 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.24 -0.24 52 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.30 -0.27 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.44 -0.25 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.60 -0.31 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.83 -0.29 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.01 -0.27 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.42 -0.23 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.89 -0.15 41 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.40 -0.15 41 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 1.97 -0.14 41 0 148 0
30JUL26 30.00 C 0.00 0.00 0.00 1.61 -0.13 40 0 299 0
30JUL26 31.00 C 1.27 1.30 1.27 1.32 -0.11 41 30 349 +30
30JUL26 32.00 C 1.05 1.05 1.05 1.05 -0.14 40 15 210 +15
30JUL26 33.00 C 0.87 0.87 0.85 0.87 -0.09 41 30 103 +30
30JUL26 34.00 C 0.00 0.00 0.00 0.70 -0.09 41 0 106 0
30JUL26 35.00 C 0.00 0.00 0.00 0.55 -0.09 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.41 -0.10 40 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.34 -0.28 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.90 -0.29 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.48 -0.27 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.65 -0.27 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.87 -0.25 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.13 -0.25 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.44 -0.29 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.80 -0.28 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.22 -0.22 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.63 -0.20 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.17 -0.15 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.75 -0.14 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.38 -0.15 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.06 -0.14 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.53 -0.13 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.31 -0.12 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.11 -0.13 42 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 0.95 -0.12 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 -0.13 41 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.66 -0.11 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.09 42 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 12 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 -0.07 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
29SEP26 45.00 C 0.32 0.32 0.32 0.20 -0.04 42 8 13 -8
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 -0.28 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.41 -0.27 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.01 -0.27 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.25 -0.26 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.53 -0.28 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.86 -0.26 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.21 -0.26 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.63 -0.25 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.08 -0.23 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.59 -0.21 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.08 -0.16 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.67 -0.15 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.30 -0.15 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.96 -0.15 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.65 -0.15 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.38 -0.14 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.12 -0.15 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.89 -0.12 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.64 -0.17 42 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.48 -0.12 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.33 -0.10 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.18 -0.10 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 -0.09 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.93 -0.08 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.82 -0.08 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 -0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.65 -0.06 42 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 -0.06 42 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.19 -0.35 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.82 -0.34 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.45 -0.33 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.74 -0.34 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.08 -0.31 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.44 -0.31 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.89 -0.26 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.33 -0.25 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.81 -0.22 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.33 -0.23 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.82 -0.19 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.41 -0.22 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.03 -0.20 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.69 -0.20 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.38 -0.17 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.10 -0.18 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.84 -0.16 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.60 -0.15 43 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.36 -0.14 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.16 -0.12 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.97 -0.13 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.78 -0.12 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.64 -0.10 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.49 -0.11 43 0 1 0
TOTAL CALL 393 14,464 +189
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 47 0 86 0
29APR26 24.00 P 0.09 0.09 0.09 0.05 +0.02 45 22 102 +10
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 207 0
29APR26 26.00 P 0.23 0.30 0.23 0.30 +0.07 43 107 624 +107
29APR26 27.00 P 0.52 0.68 0.52 0.61 +0.11 44 29 467 -9
29APR26 28.00 P 0.88 1.15 0.88 1.05 +0.14 43 62 478 -20
29APR26 29.00 P 1.19 1.78 1.19 1.67 +0.17 43 260 433 +81
29APR26 30.00 P 0.00 0.00 0.00 2.42 +0.25 43 0 251 0
29APR26 31.00 P 0.00 0.00 0.00 3.28 +0.19 43 0 211 0
29APR26 32.00 P 0.00 0.00 0.00 4.20 +0.30 42 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 5.17 +0.31 42 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 6.16 +0.20 0 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 7.16 +0.25 0 0 0 -4
29APR26 36.00 P 0.00 0.00 0.00 8.16 +0.25 0 0 8 0
29APR26 37.00 P 0.00 0.00 0.00 9.19 +0.28 72 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 10.16 +0.20 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.16 +0.20 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.16 +0.20 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.16 +0.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.16 +0.21 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.16 +0.20 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.16 +0.26 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.19 +0.11 112 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 20.00 P 0.06 0.06 0.06 0.02 +0.01 44 4 4 +4
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
28MAY26 22.00 P 0.13 0.13 0.13 0.08 +0.01 42 2 65 +2
28MAY26 23.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 150 0
28MAY26 24.00 P 0.36 0.36 0.36 0.29 +0.03 41 15 150 0
28MAY26 25.00 P 0.53 0.53 0.52 0.50 +0.06 42 29 101 +14
28MAY26 26.00 P 0.72 0.72 0.72 0.80 +0.08 42 15 376 +15
28MAY26 27.00 P 0.98 0.98 0.98 1.16 +0.07 41 9 150 +9
28MAY26 28.00 P 0.00 0.00 0.00 1.64 +0.11 41 0 185 0
28MAY26 29.00 P 2.20 2.20 2.20 2.21 +0.09 40 1 96 0
28MAY26 30.00 P 0.00 0.00 0.00 3.00 +0.21 43 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.67 +0.23 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.49 +0.25 41 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.31 +0.22 38 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.27 +0.22 41 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 7.22 +0.20 41 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 8.16 +0.22 0 0 73 0
28MAY26 37.00 P 0.00 0.00 0.00 9.19 +0.28 46 0 25 -30
28MAY26 38.00 P 0.00 0.00 0.00 10.16 +0.20 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.16 +0.20 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.16 +0.20 0 0 0 -1
28MAY26 41.00 P 0.00 0.00 0.00 13.16 +0.20 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.16 +0.21 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.16 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 41 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 40 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 +0.02 40 0 19 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 +0.03 40 0 40 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 63 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 +0.04 40 0 175 0
29JUN26 27.00 P 1.59 1.59 1.59 1.63 +0.04 40 2 100 +2
29JUN26 28.00 P 0.00 0.00 0.00 2.13 +0.05 39 0 268 0
29JUN26 29.00 P 0.00 0.00 0.00 2.71 +0.09 39 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 +0.11 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.13 +0.18 40 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.80 +0.09 37 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.63 +0.12 37 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.50 +0.20 37 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.40 +0.22 36 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.32 +0.19 35 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.23 +0.16 30 0 98 0
29JUN26 38.00 P 10.30 10.30 10.30 10.40 +0.39 46 3 132 -3
29JUN26 39.00 P 0.00 0.00 0.00 11.23 +0.26 36 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.20 +0.24 32 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.19 +0.23 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.17 +0.22 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.20 +0.24 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.19 +0.21 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.19 +0.11 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.17 +0.31 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.17 +0.32 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.16 +0.30 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.16 +0.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.16 +0.32 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.66 +0.30 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.16 +0.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.66 +0.32 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 0.12 +0.01 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30JUL26 21.00 P 0.33 0.33 0.33 0.26 +0.01 41 4 19 +4
30JUL26 22.00 P 0.00 0.00 0.00 0.41 +0.02 41 0 15 0
30JUL26 23.00 P 0.65 0.65 0.65 0.61 +0.02 41 3 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.88 +0.04 41 0 680 0
30JUL26 25.00 P 0.00 0.00 0.00 1.20 +0.04 41 0 94 0
30JUL26 26.00 P 0.00 0.00 0.00 1.57 +0.04 41 0 30 0
30JUL26 27.00 P 0.00 0.00 0.00 2.00 +0.06 40 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 2.51 +0.06 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.08 +0.07 40 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.71 +0.09 39 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 4.37 +0.07 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.13 +0.18 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.92 +0.17 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.75 +0.24 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.61 +0.19 38 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.50 +0.27 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.42 +0.29 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.40 +0.29 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.02 42 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 +0.02 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 +0.03 42 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 +0.03 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 +0.04 42 0 87 0
29SEP26 26.00 P 0.00 0.00 0.00 2.17 +0.04 42 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.06 41 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 +0.07 41 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 3.73 +0.07 41 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.37 +0.08 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 -0.05 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.72 +0.01 41 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 +0.14 41 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.26 +0.13 41 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.08 +0.18 41 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.92 +0.19 41 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.78 +0.19 40 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.66 +0.21 40 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 +0.22 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.47 +0.28 40 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 13.49 +0.38 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.43 +0.39 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.36 +0.31 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.26 +0.26 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.19 +0.11 33 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 18.19 +0.27 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.24 +0.38 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.22 +0.36 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.20 +0.34 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.19 +0.34 42 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.66 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.16 +0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.66 +0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.03 42 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.05 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 +0.04 43 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.05 42 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.04 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 +0.06 42 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.83 +0.04 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 +0.06 41 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.85 +0.06 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.44 +0.09 41 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 +0.08 41 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.73 +0.09 41 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.39 +0.05 41 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 +0.15 41 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 +0.15 41 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.66 +0.22 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.45 +0.22 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.29 +0.25 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.10 +0.21 41 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.98 +0.26 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.84 +0.25 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.75 +0.29 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.65 +0.30 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.48 +0.17 39 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.45 +0.27 40 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.48 +0.27 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.03 43 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.03 +0.03 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.16 +0.04 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.46 +0.06 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.76 +0.03 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.10 +0.03 42 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.90 +0.02 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.36 +0.04 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 +0.09 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.43 +0.10 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.02 +0.12 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.64 +0.13 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.30 +0.13 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 +0.10 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.65 +0.20 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.39 +0.20 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.25 +0.31 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.93 +0.17 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.72 +0.17 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.53 +0.24 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.36 +0.18 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.26 +0.32 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.12 +0.25 42 0 2 0
TOTAL PUT 567 14,738 +181
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$ 660.00
17APR26 540.00 C 0.00 0.00 0.00 120.40 -23.56 102 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 110.62 -22.23 102 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 100.97 -22.04 102 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 91.49 -21.76 102 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 82.24 -21.39 102 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 73.29 -20.89 102 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 64.71 -20.26 102 0 0 0
17APR26 610.00 C 0.00 0.00 0.00 56.57 -19.47 102 0 12 0
17APR26 620.00 C 32.35 32.35 32.35 47.47 -20.01 94 15 17 +15
17APR26 630.00 C 26.81 26.81 25.00 40.62 -18.72 96 7 112 +5
17APR26 640.00 C 30.00 32.38 19.00 34.37 -17.32 97 78 164 +50
17APR26 650.00 C 22.67 25.50 15.51 28.74 -15.83 98 197 165 +13
17APR26 660.00 C 18.00 23.70 12.30 23.74 -14.30 99 103 58 +32
17APR26 670.00 C 12.27 19.50 10.00 19.38 -12.53 99 135 140 +61
17APR26 680.00 C 11.65 16.02 8.13 15.62 -10.40 100 106 175 +52
17APR26 690.00 C 11.00 12.00 6.00 12.44 -9.36 100 288 257 +185
17APR26 700.00 C 9.22 10.44 4.88 9.78 -8.02 100 271 214 +15
17APR26 710.00 C 5.66 6.30 3.80 7.59 -7.46 100 102 127 +44
17APR26 720.00 C 3.69 4.70 3.00 5.83 -6.19 101 50 380 -26
17APR26 730.00 C 4.00 4.10 2.40 4.41 -5.08 101 35 123 -12
17APR26 740.00 C 2.00 3.49 2.00 3.30 -4.11 101 86 85 +84
17APR26 750.00 C 2.10 2.10 1.40 2.52 -3.20 102 25 37 +21
17APR26 760.00 C 0.00 0.00 0.00 1.84 -2.52 102 0 30 0
17APR26 770.00 C 2.70 2.70 0.80 1.29 -1.91 101 76 87 +61
24APR26 590.00 C 0.00 0.00 0.00 77.21 -19.84 71 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 69.28 -19.17 71 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 61.78 -18.39 71 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 54.74 -17.53 71 0 0 0
24APR26 630.00 C 28.00 33.50 28.00 48.17 -16.59 71 201 200 +200
24APR26 640.00 C 27.70 27.90 24.00 40.85 -16.85 68 208 201 +201
24APR26 650.00 C 24.05 27.50 24.05 35.47 -15.62 69 3 3 +3
24APR26 660.00 C 18.80 25.50 18.80 30.58 -13.04 69 31 31 +31
24APR26 670.00 C 0.00 0.00 0.00 26.19 -11.96 70 0 15 0
24APR26 680.00 C 15.50 18.60 12.50 22.27 -10.88 70 21 26 +11
24APR26 690.00 C 0.00 0.00 0.00 18.81 -9.82 70 0 101 0
24APR26 700.00 C 0.00 0.00 0.00 15.78 -8.79 70 0 3 0
24APR26 710.00 C 7.72 8.08 7.72 13.14 -7.82 70 30 0 0
24APR26 720.00 C 7.00 8.50 6.40 10.87 -6.89 70 36 29 +23
24APR26 730.00 C 6.44 7.80 6.44 8.94 -6.02 71 16 15 +15
24APR26 740.00 C 0.00 0.00 0.00 7.53 -5.49 71 0 0 0
24APR26 750.00 C 0.00 0.00 0.00 6.11 -4.85 71 0 34 0
24APR26 760.00 C 0.00 0.00 0.00 4.92 -4.23 71 0 0 0
24APR26 770.00 C 0.00 0.00 0.00 3.94 -3.58 71 0 17 0
29APR26 360.00 C 0.00 0.00 0.00 300.35 -23.60 77 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 290.36 -22.52 75 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 280.37 -22.52 72 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 270.38 -23.57 70 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 260.39 -23.60 67 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 250.40 -22.52 65 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 240.41 -23.54 62 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 230.42 -23.53 59 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 220.44 -22.52 62 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 210.46 -22.51 62 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 200.49 -23.47 62 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 190.53 -23.43 62 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 180.60 -23.36 62 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 170.70 -23.26 62 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 160.84 -23.12 62 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 151.06 -22.90 62 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 141.35 -22.61 62 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 131.77 -22.19 62 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 122.33 -21.63 62 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 113.07 -21.32 62 0 5 0
29APR26 560.00 C 0.00 0.00 0.00 104.03 -20.94 62 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 95.25 -20.46 62 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 86.78 -19.07 62 0 843 0
29APR26 590.00 C 62.43 62.43 62.43 78.64 -19.26 62 15 628 -15
29APR26 600.00 C 57.00 61.42 48.00 70.88 -18.53 62 38 2,334 -3
29APR26 610.00 C 0.00 0.00 0.00 63.53 -17.72 62 0 281 0
29APR26 620.00 C 55.00 55.00 55.00 56.62 -16.84 62 1 383 -1
29APR26 630.00 C 40.00 43.00 31.37 48.67 -17.39 59 218 735 +179
29APR26 640.00 C 27.80 41.00 26.60 42.87 -16.22 59 236 379 +134
29APR26 650.00 C 34.73 35.00 22.19 37.54 -13.55 60 642 1,806 +607
29APR26 660.00 C 28.37 35.22 18.00 33.69 -11.41 62 112 531 +64
29APR26 670.00 C 18.31 24.60 18.31 28.28 -11.39 60 23 515 +6
29APR26 680.00 C 23.30 25.00 14.40 24.33 -10.37 61 154 525 +7
29APR26 690.00 C 25.00 25.00 11.45 20.80 -9.37 61 491 755 +438
29APR26 700.00 C 13.00 17.00 9.50 17.68 -8.41 61 292 2,508 +94
29APR26 710.00 C 9.99 15.00 9.50 14.95 -7.49 61 46 258 -10
29APR26 720.00 C 9.00 10.00 7.20 12.56 -6.62 61 44 250 -16
29APR26 730.00 C 7.31 9.81 6.80 10.49 -6.51 61 33 223 +6
29APR26 740.00 C 6.18 9.10 6.18 8.99 -5.38 62 18 179 0
29APR26 750.00 C 5.00 6.68 5.00 7.43 -4.89 62 7 124 -2
29APR26 760.00 C 0.00 0.00 0.00 6.11 -4.19 62 0 515 0
29APR26 770.00 C 3.83 6.00 3.83 4.99 -3.58 62 2 187 -1
29APR26 780.00 C 0.00 0.00 0.00 4.06 -3.03 62 0 364 0
29APR26 790.00 C 4.40 4.44 2.18 3.38 -2.46 63 75 733 +36
28MAY26 360.00 C 0.00 0.00 0.00 301.03 -22.92 51 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 291.07 -22.51 52 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 281.11 -22.84 52 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 271.17 -22.78 53 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 261.23 -22.76 53 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 251.31 -22.41 53 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 241.41 -22.54 53 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 231.55 -22.47 53 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 221.72 -22.28 53 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 211.95 -22.01 53 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 202.25 -21.71 53 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 192.62 -21.34 53 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 183.09 -20.87 53 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 173.68 -20.28 53 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 164.41 -19.55 53 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 155.29 -18.67 53 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 146.34 -17.62 53 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 137.60 -16.36 53 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 129.07 -14.89 53 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 120.79 -18.19 53 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 112.76 -17.50 53 0 16 0
28MAY26 570.00 C 89.00 89.00 89.00 105.01 -16.77 53 1 22 -1
28MAY26 580.00 C 68.96 70.30 68.96 94.63 -15.51 48 45 354 +17
28MAY26 590.00 C 0.00 0.00 0.00 90.40 -15.18 53 0 418 0
28MAY26 600.00 C 55.03 70.41 55.03 81.06 -13.91 49 301 1,397 +41
28MAY26 610.00 C 0.00 0.00 0.00 77.05 -13.49 53 0 367 0
28MAY26 620.00 C 58.00 58.00 58.00 70.87 -12.62 53 5 343 0
28MAY26 630.00 C 45.00 45.00 45.00 63.08 -13.70 50 1 462 +1
28MAY26 640.00 C 40.00 47.35 38.50 57.74 -10.55 51 36 201 +1
28MAY26 650.00 C 60.00 60.00 39.38 52.72 -11.66 51 31 200 +30
28MAY26 660.00 C 32.87 37.00 31.20 48.02 -8.93 51 1,072 1,356 +1,060
28MAY26 670.00 C 27.02 36.93 25.08 43.64 -8.15 51 53 217 +52
28MAY26 680.00 C 26.00 31.00 25.88 39.56 -7.40 51 40 122 +16
28MAY26 690.00 C 24.00 24.00 24.00 35.78 -6.69 52 5 103 -1
28MAY26 700.00 C 20.30 25.50 19.00 32.29 -6.02 52 22 139 +6
28MAY26 710.00 C 0.00 0.00 0.00 29.08 -5.38 52 0 122 0
28MAY26 720.00 C 14.99 19.66 14.99 26.13 -4.78 52 46 93 +46
28MAY26 730.00 C 16.33 16.33 16.33 23.43 -4.23 52 7 147 +3
28MAY26 740.00 C 0.00 0.00 0.00 21.61 -3.08 53 0 99 0
28MAY26 750.00 C 11.00 14.00 11.00 19.29 -2.69 53 3 1,062 +1
28MAY26 760.00 C 10.00 10.00 10.00 17.19 -2.33 53 4 137 0
28MAY26 770.00 C 8.80 9.10 8.80 15.29 -2.00 53 4 66 0
28MAY26 780.00 C 6.23 6.23 5.15 13.57 -1.78 53 265 280 +250
28MAY26 790.00 C 9.00 9.00 9.00 12.03 -1.68 53 1 121 0
29JUN26 250.00 C 0.00 0.00 0.00 411.23 -22.51 59 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 406.25 -22.52 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 401.27 -24.16 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 396.30 -22.52 51 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 391.32 -22.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 386.35 -21.20 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 381.37 -22.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 376.40 -22.52 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 371.42 -23.93 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 366.45 -22.52 49 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 361.47 -23.85 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 351.52 -23.91 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 341.57 -22.53 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 331.62 -22.53 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 321.67 -22.54 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 311.72 -23.47 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 301.78 -24.97 41 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 291.84 -22.11 41 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 281.90 -23.52 40 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 271.97 -21.98 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 262.06 -23.30 40 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 252.16 -23.29 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 242.29 -23.15 40 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 232.45 -22.91 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 222.65 -23.01 40 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 212.91 -22.75 40 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 203.23 -20.73 40 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 193.63 -20.33 40 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 184.13 -19.83 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 174.74 -19.22 40 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 165.49 -23.82 40 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 156.40 -18.55 40 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 147.48 -24.09 40 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 138.76 -24.20 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 130.26 -19.65 40 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 121.99 -19.96 40 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 113.98 -24.38 40 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 106.24 -24.36 40 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 98.79 -24.30 40 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 91.64 -24.18 40 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 84.81 -24.01 40 0 374 0
29JUN26 610.00 C 0.00 0.00 0.00 78.29 -23.79 40 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 72.10 -23.51 40 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 66.24 -23.18 40 0 335 0
29JUN26 640.00 C 0.00 0.00 0.00 58.89 -24.61 39 0 309 0
29JUN26 650.00 C 39.80 39.80 39.80 55.52 -20.00 40 10 376 0
29JUN26 660.00 C 0.00 0.00 0.00 50.64 -19.67 40 0 495 0
29JUN26 670.00 C 33.33 35.28 32.31 46.09 -19.28 40 132 365 +132
29JUN26 680.00 C 30.32 32.40 28.84 41.86 -18.83 40 137 208 +107
29JUN26 690.00 C 23.40 29.78 23.40 36.79 -19.47 39 48 290 0
29JUN26 700.00 C 35.50 35.50 24.29 33.26 -18.83 40 57 384 -36
29JUN26 710.00 C 0.00 0.00 0.00 30.00 -18.16 40 0 96 0
29JUN26 720.00 C 22.72 28.06 22.72 27.13 -17.33 40 43 114 +21
29JUN26 730.00 C 25.30 25.30 25.30 24.94 -16.06 40 7 33 +7
29JUN26 740.00 C 0.00 0.00 0.00 22.43 -15.33 40 0 4 0
29JUN26 750.00 C 21.80 21.80 21.80 20.07 -14.66 40 1 46 0
29JUN26 760.00 C 0.00 0.00 0.00 17.92 -13.99 40 0 13 0
29JUN26 770.00 C 0.00 0.00 0.00 15.97 -13.31 40 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 14.21 -13.45 40 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 12.62 -12.71 40 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 11.19 -11.97 40 0 50 0
29JUN26 810.00 C 0.00 0.00 0.00 9.90 -11.26 40 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 8.75 -10.56 40 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 7.71 -9.89 40 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 6.79 -9.24 40 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 5.97 -8.62 40 0 33 0
29JUN26 860.00 C 0.00 0.00 0.00 5.25 -8.01 40 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 4.60 -7.44 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 4.03 -6.90 40 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 3.52 -6.39 40 0 4 0
29JUN26 900.00 C 4.50 6.30 4.50 3.07 -5.90 40 2 416 0
30JUL26 400.00 C 0.00 0.00 0.00 264.09 -21.88 48 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 254.55 -21.72 48 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 245.09 -21.54 48 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 235.73 -21.32 48 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 226.48 -21.08 48 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 217.35 -20.80 48 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 208.36 -20.49 48 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 199.51 -20.16 48 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 190.81 -19.80 48 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 182.29 -19.40 48 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 173.95 -18.97 48 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 165.80 -12.98 48 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 157.86 -18.02 48 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 150.12 -12.84 48 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 142.60 -12.21 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 135.31 -16.44 48 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 128.24 -15.89 48 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 121.41 -15.32 48 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 114.83 -14.72 48 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 108.48 -14.13 48 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 102.37 -13.54 48 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 96.51 -12.95 48 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 88.17 -11.97 46 0 92 0
30JUL26 630.00 C 0.00 0.00 0.00 85.52 -11.75 48 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 80.39 -8.41 48 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 75.49 -8.00 48 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 70.82 -7.59 48 0 2 0
30JUL26 670.00 C 0.00 0.00 0.00 66.38 -7.19 48 0 0 0
30JUL26 680.00 C 37.02 42.17 37.02 62.17 -6.78 48 21 15 +15
30JUL26 690.00 C 0.00 0.00 0.00 56.42 -8.15 47 0 0 0
30JUL26 700.00 C 31.70 31.70 31.70 52.75 -7.65 47 1 21 0
30JUL26 710.00 C 0.00 0.00 0.00 49.27 -7.17 47 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 45.99 -6.71 47 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 42.89 -6.27 47 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 41.21 -4.61 48 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 38.37 -4.30 48 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 35.71 -3.99 48 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 33.20 -4.85 48 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 342.90 -22.18 48 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 333.16 -22.05 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 323.45 -21.91 48 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 313.82 -21.37 48 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 304.23 -22.52 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 294.74 -21.27 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 285.34 -20.96 48 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 275.99 -20.68 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 266.83 -20.25 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 257.71 -19.90 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 248.74 -17.89 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 239.97 -18.92 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 231.20 -18.53 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 222.73 -17.84 48 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 214.41 -17.30 48 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 206.10 -13.57 48 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 198.16 -16.01 48 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 190.39 -11.30 48 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 182.62 -10.30 48 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 175.18 -14.04 48 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 168.05 -7.90 48 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 160.92 -12.64 48 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 153.86 -7.07 48 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 147.45 -6.49 48 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 141.04 -10.46 48 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 134.65 -9.69 48 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 128.56 -9.29 48 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 122.92 -8.43 48 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 117.29 -7.60 48 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 111.67 -7.18 48 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 106.43 -6.69 48 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 101.58 -2.61 48 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 96.75 -4.96 48 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 91.92 -1.90 48 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 87.33 -1.71 48 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 83.28 -0.99 48 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 79.23 -0.32 48 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 75.18 -0.36 48 0 32 0
29SEP26 700.00 C 42.00 42.01 42.00 71.14 -0.39 48 115 196 +115
29SEP26 710.00 C 43.00 43.00 43.00 65.70 -1.82 47 7 7 +7
29SEP26 720.00 C 0.00 0.00 0.00 62.50 -1.01 47 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 61.13 +0.92 48 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 57.83 +0.90 48 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 54.60 +0.95 48 0 100 0
29SEP26 760.00 C 0.00 0.00 0.00 51.99 +1.61 48 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 49.37 +0.38 48 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 46.76 +0.46 48 0 1 0
29SEP26 790.00 C 0.00 0.00 0.00 44.15 +0.53 48 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 290.80 -18.63 48 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 282.22 -18.22 48 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 273.65 -17.80 48 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 265.42 -17.12 48 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 257.30 -16.60 48 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 249.18 -16.09 48 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 241.25 -15.44 48 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 233.69 -14.81 48 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 226.12 -14.19 48 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 218.56 -13.57 48 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 211.39 -12.98 48 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 204.47 -12.26 48 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 197.55 -11.53 48 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 190.62 -10.96 48 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 184.12 -10.45 48 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 177.91 -9.64 48 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 171.70 -8.83 48 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 165.48 -8.32 48 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 159.44 -8.05 48 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 153.99 -7.18 48 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 148.54 -6.32 48 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 143.09 -5.66 48 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 137.64 -5.56 48 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 132.56 -5.08 48 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 127.89 -4.20 48 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 123.22 -3.31 48 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 118.55 -3.08 48 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 113.88 -2.97 48 4 9 +4
30DEC26 660.00 C 0.00 0.00 0.00 109.46 -2.62 48 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 105.57 -1.73 48 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 101.67 -0.91 48 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 97.78 -0.80 48 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 93.88 -0.70 48 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 89.98 -0.60 48 4 34 +4
30DEC26 720.00 C 55.54 55.66 54.94 84.02 -2.56 47 105 122 +105
30DEC26 730.00 C 0.00 0.00 0.00 83.46 +0.88 48 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 80.30 +1.02 48 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 77.13 +1.11 48 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 73.97 +1.21 48 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 70.81 +1.31 48 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 68.09 +1.85 48 0 0 0
30DEC26 790.00 C 63.26 63.26 63.26 65.59 +2.33 48 1 1 +1
30MAR27 390.00 C 0.00 0.00 0.00 290.16 -16.28 48 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 282.15 -15.75 48 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 274.21 -15.18 48 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 266.77 -14.54 48 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 259.33 -13.89 48 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 251.88 -13.26 48 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 244.47 -12.84 48 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 237.68 -12.09 48 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 230.88 -11.36 48 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 224.09 -10.61 48 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 217.29 -10.21 48 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 210.91 -9.69 48 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 204.83 -8.87 48 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 198.75 -8.05 48 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 192.67 -7.41 48 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 186.59 -7.30 48 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 181.02 -6.67 48 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 175.70 -5.80 48 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 170.38 -4.92 48 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 165.07 -4.51 48 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 159.75 -4.39 48 0 329 0
30MAR27 600.00 C 158.70 158.70 158.70 154.63 -4.07 48 1 308 0
30MAR27 610.00 C 0.00 0.00 0.00 150.10 -3.16 48 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 145.56 -2.26 48 19 29 +19
30MAR27 630.00 C 0.00 0.00 0.00 141.02 -1.80 48 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 136.48 -1.68 48 19 41 +19
30MAR27 650.00 C 0.00 0.00 0.00 131.94 -1.55 48 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 127.64 -1.19 48 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 123.87 -0.30 48 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 120.10 +0.54 48 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 116.32 +0.66 48 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 112.55 +0.78 48 0 0 0
30MAR27 710.00 C 108.00 108.00 108.00 108.77 +0.89 48 3 3 +3
30MAR27 720.00 C 0.00 0.00 0.00 105.00 +1.02 48 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 101.79 +1.70 48 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 98.74 +2.49 48 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 95.69 +2.60 48 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 92.63 +2.70 48 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 89.58 +2.82 48 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 86.53 +2.93 48 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 83.48 +3.05 48 0 0 0
TOTAL CALL 7,246 39,708 +4,652
17APR26 540.00 P 0.99 1.15 0.45 0.30 +0.18 102 57 228 +9
17APR26 550.00 P 1.30 1.30 1.25 0.51 +0.31 102 25 76 +25
17APR26 560.00 P 0.70 2.29 0.70 0.85 +0.49 102 4 159 0
17APR26 570.00 P 2.80 3.30 2.00 1.36 +0.76 102 34 210 +14
17APR26 580.00 P 3.70 4.80 2.10 2.16 +1.15 102 145 190 +115
17APR26 590.00 P 5.00 6.60 3.70 3.24 +1.71 103 176 189 +73
17APR26 600.00 P 6.20 9.50 4.38 4.72 +2.42 103 323 240 +154
17APR26 610.00 P 8.86 12.19 6.87 6.66 +3.21 103 125 269 +71
17APR26 620.00 P 7.30 15.20 4.95 9.12 +4.17 103 68 215 +17
17APR26 630.00 P 12.00 22.00 12.00 12.16 +5.27 104 51 520 +12
17APR26 640.00 P 22.52 27.10 16.90 15.82 +6.49 104 56 186 +36
17APR26 650.00 P 13.00 33.00 13.00 20.10 +7.79 104 327 1,054 +224
17APR26 660.00 P 24.00 36.43 24.00 25.02 +9.17 105 229 206 +81
17APR26 670.00 P 32.00 45.00 32.00 30.77 +10.79 106 176 247 -4
17APR26 680.00 P 45.00 54.00 45.00 37.12 +12.22 106 34 192 -1
17APR26 690.00 P 37.13 37.13 37.13 44.03 +13.59 108 12 67 -12
17APR26 700.00 P 57.00 69.00 55.00 51.46 +14.92 109 18 143 +1
17APR26 710.00 P 0.00 0.00 0.00 59.41 +17.48 111 0 0 0
17APR26 720.00 P 0.00 0.00 0.00 65.91 +16.91 102 0 0 0
17APR26 730.00 P 0.00 0.00 0.00 74.45 +17.86 102 0 0 0
17APR26 740.00 P 0.00 0.00 0.00 83.28 +18.73 102 0 0 0
17APR26 750.00 P 0.00 0.00 0.00 92.39 +19.54 102 0 0 0
17APR26 760.00 P 0.00 0.00 0.00 101.74 +20.16 102 0 0 0
17APR26 770.00 P 0.00 0.00 0.00 111.22 +20.66 102 0 0 0
24APR26 590.00 P 9.50 12.50 6.78 7.05 +2.95 72 138 107 +95
24APR26 600.00 P 11.00 15.00 11.00 9.10 +3.56 72 20 26 +18
24APR26 610.00 P 15.89 19.00 13.50 11.77 +4.28 72 26 51 +15
24APR26 620.00 P 0.00 0.00 0.00 14.83 +5.28 73 0 25 0
24APR26 630.00 P 13.29 27.79 13.29 18.26 +6.04 73 14 13 +13
24APR26 640.00 P 30.91 32.00 30.91 22.41 +7.17 73 6 6 +6
24APR26 650.00 P 0.00 0.00 0.00 27.01 +8.39 73 0 25 0
24APR26 660.00 P 0.00 0.00 0.00 31.98 +9.24 74 0 0 0
24APR26 670.00 P 0.00 0.00 0.00 37.76 +10.56 74 0 37 0
24APR26 680.00 P 55.00 57.00 55.00 42.59 +10.43 71 2 1 -2
24APR26 690.00 P 0.00 0.00 0.00 48.98 +11.24 71 0 100 0
24APR26 700.00 P 0.00 0.00 0.00 55.92 +12.33 71 0 0 0
24APR26 710.00 P 0.00 0.00 0.00 63.10 +14.39 71 0 0 0
24APR26 720.00 P 0.00 0.00 0.00 70.85 +15.48 71 0 0 0
24APR26 730.00 P 0.00 0.00 0.00 78.83 +16.35 71 0 0 0
24APR26 740.00 P 0.00 0.00 0.00 87.13 +17.13 71 0 0 0
24APR26 750.00 P 0.00 0.00 0.00 95.74 +17.99 71 0 0 0
24APR26 760.00 P 0.00 0.00 0.00 104.51 +18.54 71 0 0 0
24APR26 770.00 P 0.00 0.00 0.00 113.59 +19.29 71 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 90 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 82 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 79 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 75 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 72 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,607 0
29APR26 430.00 P 0.20 0.20 0.20 0.01 0.00 65 1 309 0
29APR26 440.00 P 0.20 0.21 0.20 0.01 0.00 62 3 332 0
29APR26 450.00 P 0.30 0.30 0.30 0.03 +0.02 64 5 2,096 +5
29APR26 460.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 0.08 +0.05 62 0 1,659 0
29APR26 480.00 P 0.00 0.00 0.00 0.13 +0.08 62 0 375 0
29APR26 490.00 P 0.00 0.00 0.00 0.22 +0.13 62 0 314 0
29APR26 500.00 P 1.30 1.68 1.30 0.35 +0.19 62 19 2,489 -6
29APR26 510.00 P 0.00 0.00 0.00 0.55 +0.30 62 0 322 0
29APR26 520.00 P 1.95 2.00 1.60 0.87 +0.48 62 35 374 +31
29APR26 530.00 P 3.39 3.39 2.60 1.25 +0.66 62 2 166 0
29APR26 540.00 P 4.07 4.07 4.07 1.78 +0.88 62 4 481 0
29APR26 550.00 P 4.50 6.00 4.00 2.60 +1.27 63 87 1,031 +23
29APR26 560.00 P 5.90 7.80 5.30 3.50 +1.57 62 37 1,595 +7
29APR26 570.00 P 8.41 10.00 7.34 4.70 +2.09 62 74 1,328 +65
29APR26 580.00 P 10.21 11.50 8.00 6.37 +2.66 63 64 627 +1
29APR26 590.00 P 9.70 15.00 9.70 8.35 +3.41 63 36 786 +6
29APR26 600.00 P 16.00 19.70 12.00 10.64 +4.18 63 135 955 +25
29APR26 610.00 P 20.24 23.00 16.00 13.31 +4.90 63 14 809 +5
29APR26 620.00 P 22.50 27.50 17.60 16.59 +5.95 63 38 647 -2
29APR26 630.00 P 31.00 31.00 22.54 20.18 +6.87 63 209 1,236 +191
29APR26 640.00 P 29.73 39.00 29.08 24.33 +7.84 63 248 607 +26
29APR26 650.00 P 36.00 45.00 32.00 28.18 +8.23 62 41 895 +14
29APR26 660.00 P 39.00 46.00 39.00 34.00 +9.90 64 20 419 +10
29APR26 670.00 P 39.00 55.00 39.00 39.79 +11.17 64 21 455 +1
29APR26 680.00 P 60.58 60.58 51.00 44.48 +10.90 62 5 185 0
29APR26 690.00 P 58.00 58.00 58.00 50.88 +11.72 62 2 65 -2
29APR26 700.00 P 0.00 0.00 0.00 57.68 +12.72 62 0 38 0
29APR26 710.00 P 0.00 0.00 0.00 64.79 +14.75 62 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 72.40 +15.81 62 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 80.16 +16.46 62 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 88.44 +17.37 62 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 96.80 +17.98 62 0 1,036 0
29APR26 760.00 P 0.00 0.00 0.00 105.56 +18.69 62 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 114.40 +19.22 62 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 123.53 +19.76 62 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 132.73 +20.19 62 0 20 0
28MAY26 360.00 P 0.52 0.52 0.52 0.01 0.00 52 8 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 51 0
28MAY26 380.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.05 +0.04 52 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.09 +0.07 53 0 48 0
28MAY26 410.00 P 0.00 0.00 0.00 0.14 +0.11 53 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.21 +0.16 53 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.32 +0.24 53 0 40 0
28MAY26 440.00 P 1.30 1.66 1.30 0.46 +0.33 53 9 229 +2
28MAY26 450.00 P 0.00 0.00 0.00 0.67 +0.47 53 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 0.93 +0.62 53 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 1.27 +0.83 53 0 115 0
28MAY26 480.00 P 3.68 3.68 3.68 1.73 +1.08 53 1 135 +1
28MAY26 490.00 P 5.00 5.00 3.48 2.25 +1.34 53 16 218 +16
28MAY26 500.00 P 4.50 6.00 4.20 3.09 +1.85 53 9 214 +9
28MAY26 510.00 P 6.70 6.70 6.70 3.79 +2.08 53 8 582 +8
28MAY26 520.00 P 0.00 0.00 0.00 4.89 +2.66 53 0 82 0
28MAY26 530.00 P 7.20 10.33 7.20 6.06 +2.99 53 80 153 +80
28MAY26 540.00 P 11.00 11.79 10.30 7.59 +3.66 53 5 127 +5
28MAY26 550.00 P 12.00 13.96 9.80 9.47 +4.42 53 61 932 +59
28MAY26 560.00 P 16.50 16.50 16.50 11.25 +4.92 53 1 163 0
28MAY26 570.00 P 19.00 21.20 15.97 13.75 +5.87 53 28 662 +27
28MAY26 580.00 P 16.10 24.32 16.10 16.49 +6.82 53 52 340 +46
28MAY26 590.00 P 29.15 29.15 22.82 19.24 +7.49 54 47 792 +22
28MAY26 600.00 P 20.00 33.00 20.00 22.66 +8.54 54 85 521 +30
28MAY26 610.00 P 38.00 38.00 30.11 26.12 +9.29 54 7 1,409 +2
28MAY26 620.00 P 43.99 44.00 36.22 30.13 +10.31 54 1,033 1,311 +1,033
28MAY26 630.00 P 45.00 49.58 42.90 34.37 +11.12 54 141 430 +22
28MAY26 640.00 P 54.33 54.33 54.33 38.95 +12.07 54 20 439 -20
28MAY26 650.00 P 58.00 60.00 58.00 44.00 +12.92 54 17 240 +16
28MAY26 660.00 P 58.24 58.24 58.24 49.07 +13.75 54 11 109 -8
28MAY26 670.00 P 67.55 73.08 67.52 54.93 +14.59 55 50 231 +50
28MAY26 680.00 P 0.00 0.00 0.00 60.81 +15.45 55 0 105 0
28MAY26 690.00 P 0.00 0.00 0.00 65.14 +14.14 53 0 75 0
28MAY26 700.00 P 0.00 0.00 0.00 71.61 +14.78 53 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 78.09 +15.10 53 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 85.23 +17.64 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 92.42 +18.38 53 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 99.78 +16.19 53 0 59 0
28MAY26 750.00 P 0.00 0.00 0.00 107.60 +16.63 53 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 118.89 +20.27 57 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 123.52 +16.87 53 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 135.85 +21.15 59 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 140.27 +17.08 53 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.02 -0.06 40 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.04 -0.08 41 0 546 0
29JUN26 390.00 P 1.20 1.29 1.20 0.06 -0.12 41 20 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.10 -0.16 41 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.15 -0.23 40 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.22 -0.29 40 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 0.34 -0.38 40 0 140 0
29JUN26 440.00 P 2.20 2.80 2.20 0.48 -0.47 40 20 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.69 -0.60 40 0 1,577 0
29JUN26 460.00 P 3.10 3.30 3.10 0.97 -0.68 40 10 1,791 +10
29JUN26 470.00 P 0.00 0.00 0.00 1.30 -0.88 40 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 1.78 -0.94 40 0 4,066 0
29JUN26 490.00 P 4.20 8.00 4.20 2.31 -1.19 40 13 663 +11
29JUN26 500.00 P 4.18 9.98 4.18 3.09 -1.20 41 19 228 +3
29JUN26 510.00 P 0.00 0.00 0.00 3.88 -1.48 40 0 1,715 0
29JUN26 520.00 P 13.30 13.30 13.30 4.96 -1.52 40 1 40 +1
29JUN26 530.00 P 12.40 12.40 12.40 6.16 -1.71 40 1 82 0
29JUN26 540.00 P 13.60 18.00 13.60 7.66 -1.76 40 23 1,308 -7
29JUN26 550.00 P 21.00 21.00 20.31 9.58 -1.52 41 2 581 0
29JUN26 560.00 P 13.58 24.80 13.58 11.32 -2.26 40 6 109 +6
29JUN26 570.00 P 22.18 26.00 22.18 13.75 -1.51 41 31 1,133 +1
29JUN26 580.00 P 29.50 32.43 26.70 16.56 -1.26 41 151 195 +90
29JUN26 590.00 P 36.05 36.85 36.05 19.29 -1.84 41 31 179 0
29JUN26 600.00 P 25.00 39.82 25.00 22.70 -1.36 41 576 767 +546
29JUN26 610.00 P 43.76 44.95 43.76 26.13 -1.43 41 150 217 -31
29JUN26 620.00 P 0.00 0.00 0.00 30.13 -0.93 41 0 311 0
29JUN26 630.00 P 53.80 53.80 53.80 34.37 -0.59 41 5 409 +5
29JUN26 640.00 P 0.00 0.00 0.00 38.95 -0.28 41 0 1,515 0
29JUN26 650.00 P 0.00 0.00 0.00 44.00 +0.48 42 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 49.07 +0.70 42 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 54.93 +1.47 42 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 60.81 +2.24 42 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 65.14 +0.86 41 0 115 0
29JUN26 700.00 P 0.00 0.00 0.00 71.61 +1.42 41 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 78.09 +1.97 41 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 85.23 +2.65 41 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 94.80 +8.12 43 0 5 0
29JUN26 740.00 P 0.00 0.00 0.00 102.32 +9.12 43 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 107.60 +7.54 41 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 118.89 +11.62 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 123.52 +9.02 41 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 135.85 +14.03 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 140.27 +10.60 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 148.32 +6.67 40 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 161.86 +16.46 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 166.00 +12.39 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 175.01 +8.15 40 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 184.21 +13.79 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 193.43 +14.57 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 202.75 +15.07 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 212.24 +15.70 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 221.75 +10.17 40 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 231.30 +10.52 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 240.99 +17.43 40 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 1.33 +0.65 48 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 1.74 +0.81 48 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 2.20 +1.00 48 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 2.75 +1.20 48 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 3.45 +1.46 48 0 1 0
30JUL26 450.00 P 4.80 5.50 4.80 4.26 +1.73 48 2 2 +2
30JUL26 460.00 P 0.00 0.00 0.00 5.16 +2.03 48 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 6.32 +2.40 48 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 7.47 +2.75 48 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 8.98 +3.16 48 0 30 0
30JUL26 500.00 P 9.90 9.90 9.90 10.57 +3.62 48 5 15 +5
30JUL26 510.00 P 0.00 0.00 0.00 12.28 +4.00 48 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 14.40 +4.55 48 0 2 0
30JUL26 530.00 P 17.00 17.00 17.00 16.52 +5.10 48 2 8 +2
30JUL26 540.00 P 0.00 0.00 0.00 18.96 +5.52 48 0 8 0
30JUL26 550.00 P 0.00 0.00 0.00 21.70 +6.16 48 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 24.45 +6.73 48 0 197 0
30JUL26 570.00 P 34.92 34.92 32.00 27.64 +7.20 48 35 20 +20
30JUL26 580.00 P 0.00 0.00 0.00 32.02 +8.86 49 0 15 0
30JUL26 590.00 P 0.00 0.00 0.00 35.58 +9.51 49 0 8 0
30JUL26 600.00 P 29.49 29.49 29.49 39.60 +10.11 49 1 46 0
30JUL26 610.00 P 51.20 51.20 51.20 43.93 +10.03 49 1 16 +1
30JUL26 620.00 P 0.00 0.00 0.00 46.87 +9.23 48 0 10 0
30JUL26 630.00 P 0.00 0.00 0.00 51.40 +9.46 48 0 23 0
30JUL26 640.00 P 0.00 0.00 0.00 56.40 +10.14 48 0 175 0
30JUL26 650.00 P 70.00 70.00 70.00 62.82 +12.17 49 3 40 +3
30JUL26 660.00 P 0.00 0.00 0.00 66.46 +10.68 48 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 72.25 +11.35 48 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 78.05 +12.00 48 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 83.86 +12.06 48 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 90.04 +12.29 48 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 96.60 +12.90 48 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 103.17 +13.29 48 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 109.76 +15.96 48 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 116.84 +16.50 48 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 124.11 +17.21 48 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 131.39 +17.51 48 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 142.86 +21.74 51 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.65 +0.47 48 0 247 0
29SEP26 330.00 P 0.00 0.00 0.00 0.89 +0.63 48 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 1.13 +0.76 48 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.50 +1.00 48 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.88 +1.21 48 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 2.38 +1.48 48 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.95 +1.80 48 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 3.57 +2.01 48 0 45 0
29SEP26 400.00 P 4.60 5.00 3.75 4.29 +2.42 48 32 378 +30
29SEP26 410.00 P 0.00 0.00 0.00 5.26 +2.78 48 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 6.30 +3.25 48 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 7.50 +3.86 48 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 8.70 +4.25 48 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 10.22 +4.80 48 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 11.87 +5.47 48 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 13.52 +5.74 48 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 15.56 +6.48 48 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 17.75 +7.03 48 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 19.95 +7.59 48 0 239 0
29SEP26 510.00 P 0.00 0.00 0.00 22.47 +8.27 48 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 25.29 +9.38 48 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 28.12 +10.08 48 0 99 0
29SEP26 540.00 P 0.00 0.00 0.00 31.02 +10.67 48 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 34.55 +11.45 48 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 38.09 +12.23 48 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 41.63 +12.98 48 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 45.50 +12.43 48 500 537 +500
29SEP26 590.00 P 0.00 0.00 0.00 50.07 +13.44 48 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 54.78 +15.75 48 0 153 0
29SEP26 610.00 P 0.00 0.00 0.00 59.83 +15.59 49 0 201 0
29SEP26 620.00 P 0.00 0.00 0.00 64.86 +16.28 49 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 68.22 +15.29 48 0 102 0
29SEP26 640.00 P 0.00 0.00 0.00 73.31 +16.01 48 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 78.42 +16.00 48 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 83.80 +16.23 48 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 89.67 +16.93 48 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 95.55 +17.55 48 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 101.43 +17.47 48 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 107.34 +17.41 48 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 113.88 +17.98 48 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 120.50 +18.58 48 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 127.13 +21.65 48 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 133.78 +21.75 48 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 140.53 +21.94 48 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 147.84 +22.67 48 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 155.15 +22.97 48 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 162.47 +18.86 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 169.81 +23.13 48 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 7.68 +3.81 48 0 356 0
30DEC26 390.00 P 0.00 0.00 0.00 8.94 +4.33 48 0 35 0
30DEC26 400.00 P 10.00 10.00 10.00 10.20 +4.74 48 2 1,207 +2
30DEC26 410.00 P 0.00 0.00 0.00 11.82 +5.44 48 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 13.54 +5.95 48 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 15.27 +6.48 48 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 17.20 +7.14 48 0 217 0
30DEC26 450.00 P 15.38 19.00 15.38 19.47 +7.76 48 13 170 +2
30DEC26 460.00 P 0.00 0.00 0.00 21.76 +8.39 48 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 24.04 +9.01 48 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 26.75 +9.62 48 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 29.67 +10.34 48 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 32.60 +11.07 48 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 35.54 +11.63 48 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 38.91 +12.17 48 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 42.55 +12.98 48 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 46.20 +13.78 48 0 29 0
30DEC26 550.00 P 0.00 0.00 0.00 49.86 +14.30 48 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 53.71 +14.61 48 0 15 0
30DEC26 570.00 P 55.63 55.63 54.80 56.38 +13.73 47 20 50 +20
30DEC26 580.00 P 62.70 62.70 62.70 62.54 +16.33 48 1 91 0
30DEC26 590.00 P 0.00 0.00 0.00 64.95 +14.94 47 4 108 +4
30DEC26 600.00 P 66.00 70.00 66.00 69.26 +14.94 47 5 23 0
30DEC26 610.00 P 0.00 0.00 0.00 73.94 +15.31 47 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 78.99 +14.15 47 0 17 0
30DEC26 630.00 P 69.80 69.80 69.80 86.64 +17.32 48 1 47 +1
30DEC26 640.00 P 0.00 0.00 0.00 91.86 +17.39 48 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 97.10 +19.70 48 4 361 +4
30DEC26 660.00 P 0.00 0.00 0.00 102.61 +20.10 48 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 108.60 +20.96 48 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 114.59 +21.72 48 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 120.59 +21.84 48 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 126.61 +21.96 48 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 132.65 +22.10 48 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 139.22 +22.75 48 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 145.96 +23.52 48 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.70 +23.65 48 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 159.46 +23.77 48 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 166.23 +23.88 48 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 173.02 +24.00 48 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 180.26 +24.54 48 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.67 +24.94 48 0 0 0
30MAR27 390.00 P 14.50 14.50 13.50 14.70 +6.03 48 20 135 +6
30MAR27 400.00 P 0.00 0.00 0.00 16.49 +6.83 48 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 18.36 +7.40 48 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 20.70 +8.05 48 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 23.05 +8.69 48 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 25.40 +9.34 48 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 27.82 +9.78 48 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 30.81 +10.52 48 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 33.82 +11.27 48 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 36.82 +12.00 48 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 39.84 +12.40 48 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 43.30 +12.05 48 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 47.02 +13.79 48 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 50.75 +14.61 48 0 10 0
30MAR27 530.00 P 40.50 46.50 40.50 52.85 +13.57 47 2 11 +2
30MAR27 540.00 P 0.00 0.00 0.00 58.25 +15.37 48 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 62.52 +16.02 48 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 67.02 +16.90 48 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 71.52 +17.76 48 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 76.03 +18.14 48 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 78.15 +15.88 47 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 82.77 +16.12 47 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 87.90 +16.85 47 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 93.04 +15.30 47 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 101.22 +18.46 48 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 106.53 +18.44 48 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 111.87 +18.45 48 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 117.48 +21.59 48 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 123.55 +22.45 48 0 9 0
30MAR27 680.00 P 0.00 0.00 0.00 129.63 +23.20 48 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 135.71 +23.33 48 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 141.81 +23.47 48 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 147.93 +23.62 48 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 154.08 +23.78 48 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 160.78 +24.47 48 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 167.59 +25.14 48 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 174.41 +25.26 48 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 181.25 +25.39 48 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 188.09 +25.50 48 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 194.96 +25.63 48 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 201.86 +25.76 48 0 0 0
TOTAL PUT 6,567 92,320 +3,999
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$ 4.54
29APR26 3.60 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.26 -0.01 25 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.17 -0.01 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 65 0
29APR26 4.60 C 0.05 0.05 0.05 0.05 -0.01 20 34 85 +33
29APR26 4.70 C 0.03 0.03 0.03 0.03 0.00 23 1 332 +1
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 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
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.10 -0.01 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 0.00 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 0.00 21 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 0.00 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 0.00 20 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.01 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 20 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 21 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,215 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.02 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30JUL26 4.20 C 0.42 0.42 0.42 0.40 0.00 20 30 30 +30
30JUL26 4.30 C 0.00 0.00 0.00 0.34 +0.01 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 0.00 20 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 0.00 21 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 0.00 21 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 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.01 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 +0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 0.00 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 0.00 21 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 0.00 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.01 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 21 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 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 28 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 0.00 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 0.00 21 0 6 0
30DEC26 5.25 C 0.09 0.09 0.09 0.10 0.00 21 300 1,348 +300
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 0.00 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 148 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 365 21,502 +364
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.00 21 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 138 0
29APR26 4.50 P 0.05 0.05 0.05 0.06 0.00 21 22 559 +22
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.01 24 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 24 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 +0.01 23 0 491 0
29APR26 4.90 P 0.36 0.36 0.36 0.37 +0.02 29 14 711 -14
29APR26 5.00 P 0.48 0.48 0.47 0.47 +0.02 34 86 1,189 -86
29APR26 5.25 P 0.71 0.71 0.71 0.72 +0.01 47 10 305 -10
29APR26 5.50 P 0.00 0.00 0.00 0.97 0.00 58 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.22 -0.01 68 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 -0.01 78 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 -0.01 87 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.97 -0.01 96 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 -0.01 104 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 -0.01 111 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.72 -0.01 119 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.97 -0.01 126 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 35 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 20 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 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.01 21 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 19 0 76 0
28MAY26 4.60 P 0.00 0.00 0.00 0.16 +0.01 21 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 +0.01 20 0 70 0
28MAY26 4.80 P 0.28 0.28 0.28 0.30 +0.02 21 14 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 0.00 18 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 +0.02 25 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 +0.01 29 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 0.00 36 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 -0.01 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 -0.01 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 -0.01 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 -0.01 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 -0.01 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 -0.01 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 -0.01 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.97 -0.01 78 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 0.02 +0.01 23 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 +0.01 20 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 0.00 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.02 20 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 0.00 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 0.00 19 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.01 17 0 152 0
29JUN26 5.00 P 0.54 0.54 0.54 0.54 -0.01 16 76 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 -0.01 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 -0.03 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.01 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.04 22 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 +0.02 22 0 30 0
30JUL26 5.00 P 0.55 0.55 0.55 0.58 +0.02 22 10 100 +10
30JUL26 5.25 P 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 -0.01 19 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 -0.01 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 22 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 0.07 +0.01 21 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 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.01 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 0.00 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 0.00 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 0.00 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 0.00 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.01 21 0 55 0
29SEP26 5.00 P 0.58 0.59 0.58 0.59 0.00 20 21 259 +21
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.02 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.02 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 -0.02 20 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 21 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 0.12 +0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 +0.02 22 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.02 22 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.01 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.02 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.02 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 0.00 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.02 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.01 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 0.00 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 +0.01 21 0 3 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 21 0 10 0
30MAR27 4.00 P 0.15 0.15 0.15 0.15 0.00 21 20 22 +20
30MAR27 4.10 P 0.00 0.00 0.00 0.18 0.00 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 0.00 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 0.00 21 0 29 0
30MAR27 4.40 P 0.31 0.31 0.31 0.31 0.00 21 13 77 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.36 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 0.00 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.01 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.02 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.03 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.03 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 0.00 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 -0.01 37 0 0 0
TOTAL PUT 286 18,339 -35
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$ 13.49
29APR26 7.75 C 0.00 0.00 0.00 5.75 +0.05 102 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.49 -0.01 0 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 5.25 +0.05 89 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.00 +0.05 83 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.75 +0.05 77 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.51 -0.05 92 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.25 +0.05 65 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.00 +0.05 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.75 +0.05 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.51 -0.02 70 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.99 -0.03 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.50 -0.02 0 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.01 +0.05 39 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.53 +0.08 38 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.09 +0.03 38 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.69 -0.03 36 0 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 -0.02 37 0 150 0
29APR26 14.00 C 0.24 0.24 0.23 0.23 -0.01 39 11 184 -9
29APR26 14.50 C 0.15 0.15 0.12 0.11 -0.01 38 3 132 +1
29APR26 15.00 C 0.08 0.08 0.06 0.05 -0.01 39 105 705 -11
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.01 +0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.52 -0.05 48 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.27 +0.05 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.02 +0.05 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.80 -0.03 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.54 -0.02 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.08 +0.01 48 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.57 0.00 39 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.09 +0.01 35 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.66 +0.02 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.27 0.00 35 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 61 0
28MAY26 13.50 C 0.00 0.00 0.00 0.66 -0.04 34 0 258 0
28MAY26 14.00 C 0.00 0.00 0.00 0.45 -0.04 34 0 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.31 -0.02 35 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 36 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 7.27 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.02 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.77 +0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.52 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.28 +0.05 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.03 +0.05 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.78 +0.05 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.53 +0.03 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.54 -0.03 38 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.35 +0.03 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.11 +0.08 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.87 +0.03 49 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.62 +0.03 46 0 15 0
29JUN26 10.50 C 3.20 3.20 3.20 3.17 +0.05 45 3 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.67 +0.05 38 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 +0.02 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 +0.02 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.06 32 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 -0.05 33 0 135 0
29JUN26 13.50 C 0.94 0.94 0.94 0.86 -0.04 33 10 191 +10
29JUN26 14.00 C 0.00 0.00 0.00 0.65 -0.03 34 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.49 -0.03 34 0 148 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.35 +0.03 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.11 +0.08 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.87 +0.03 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.62 +0.03 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.17 +0.05 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.71 +0.08 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.25 +0.03 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.87 +0.03 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.58 +0.07 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.22 -0.04 34 0 44 0
30JUL26 13.50 C 0.00 0.00 0.00 0.98 -0.02 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.78 -0.01 35 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 0.61 0.00 35 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.47 0.00 35 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.35 0.00 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 0.00 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 0.00 35 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 6.53 +0.05 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.28 +0.05 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.03 +0.05 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.78 +0.05 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.53 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.29 +0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.04 +0.05 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.80 +0.05 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.63 +0.06 47 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.35 +0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.08 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.90 +0.04 41 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 +0.04 41 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 +0.05 39 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.03 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 +0.02 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 +0.02 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 +0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.03 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 -0.03 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.04 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.04 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.01 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 0.00 36 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 0.00 36 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 0.26 -0.01 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 0.00 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 5.78 +0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.54 +0.04 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.30 +0.05 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.06 +0.05 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.82 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.63 -0.01 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 +0.04 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 +0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 +0.04 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.35 +0.03 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 +0.02 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 +0.03 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 +0.02 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 +0.02 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 -0.01 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.04 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 -0.04 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.02 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 0.00 36 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.01 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 0.00 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.88 +0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.67 +0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 +0.03 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 +0.03 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 +0.02 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.87 +0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.51 +0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 +0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 0.00 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 -0.02 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.05 34 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 -0.03 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 -0.02 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.02 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.02 35 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.02 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.01 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.04 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
TOTAL CALL 132 16,650 -9
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 87 0
29APR26 12.00 P 0.04 0.04 0.03 0.03 -0.01 38 351 720 +219
29APR26 12.50 P 0.11 0.11 0.07 0.08 -0.03 37 51 715 -50
29APR26 13.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 260 0
29APR26 13.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 545 0
29APR26 14.00 P 0.00 0.00 0.00 0.72 -0.04 38 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.11 -0.09 39 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.55 -0.05 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.02 -0.10 38 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.51 -0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 825 0
28MAY26 12.00 P 0.13 0.13 0.13 0.14 -0.02 35 50 612 +50
28MAY26 12.50 P 0.00 0.00 0.00 0.25 -0.03 35 0 448 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 158 0
28MAY26 13.50 P 0.00 0.00 0.00 0.66 -0.03 36 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 0.96 -0.01 36 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.28 -0.06 35 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.67 -0.07 35 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.10 -0.13 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.58 -0.08 38 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.03 -0.05 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.51 -0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.01 -0.05 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 69 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 585 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 1,262 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 -0.03 35 0 169 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 290 0
29JUN26 13.50 P 0.00 0.00 0.00 0.85 -0.03 35 0 136 0
29JUN26 14.00 P 1.18 1.18 1.18 1.15 -0.04 36 15 195 +12
29JUN26 14.50 P 0.00 0.00 0.00 1.49 -0.06 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.81 -0.06 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 -0.06 34 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.71 -0.07 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 -0.06 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 -0.05 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.06 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 +0.03 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.10 +0.04 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.57 +0.01 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.07 +0.01 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 0.00 36 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 20 0
30JUL26 11.50 P 0.31 0.31 0.31 0.30 -0.01 35 20 60 +20
30JUL26 12.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
30JUL26 12.50 P 0.58 0.59 0.58 0.61 -0.02 34 45 120 +45
30JUL26 13.00 P 0.00 0.00 0.00 0.84 -0.01 35 0 7 0
30JUL26 13.50 P 0.00 0.00 0.00 1.11 0.00 35 0 118 0
30JUL26 14.00 P 1.40 1.40 1.40 1.41 0.00 35 9 282 +9
30JUL26 14.50 P 0.00 0.00 0.00 1.74 0.00 35 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.11 -0.04 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.52 -0.05 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.94 -0.05 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.36 -0.05 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.80 -0.05 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.30 -0.01 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 -0.01 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.21 -0.05 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 0.01 -0.01 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 0.00 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 0.00 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 -0.01 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 -0.01 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 0.00 37 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.02 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 0.00 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 -0.02 36 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.05 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 +0.01 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.05 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 -0.05 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 -0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 -0.05 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 -0.05 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.76 -0.05 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.23 -0.05 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30DEC26 10.00 P 0.33 0.33 0.33 0.31 -0.01 36 1 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 -0.02 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.01 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.73 -0.01 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 0.00 36 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 +0.01 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.01 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.01 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 +0.01 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.31 +0.02 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 -0.05 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.02 -0.03 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 -0.06 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 -0.10 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 -0.11 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 -0.09 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 -0.10 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 -0.10 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.86 -0.05 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 -0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.03 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.02 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.88 -0.02 35 0 8 0
30MAR27 12.00 P 1.06 1.07 1.06 1.08 -0.03 35 20 44 +20
30MAR27 12.50 P 0.00 0.00 0.00 1.30 -0.04 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 -0.04 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 -0.05 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 -0.01 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 +0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 0.00 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.10 -0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.47 -0.07 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.85 -0.07 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.25 -0.07 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.65 -0.07 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.08 -0.06 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.51 -0.06 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.95 -0.06 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.40 -0.06 35 0 0 0
TOTAL PUT 562 23,859 +325
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.12
29APR26 0.65 C 0.00 0.00 0.00 0.48 +0.01 181 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 +0.01 160 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 +0.01 140 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 +0.01 121 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 +0.01 104 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 +0.01 87 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.18 +0.01 70 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.03 +0.01 46 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 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 94 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 0.00 111 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 +0.01 102 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 +0.01 90 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 +0.01 79 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 +0.01 68 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 +0.01 58 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.07 0.00 37 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.05 0.00 39 0 55 0
28MAY26 1.20 C 0.00 0.00 0.00 0.03 0.00 37 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.02 0.00 39 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 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 73 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 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 0.57 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 +0.01 75 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 +0.01 66 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 +0.01 57 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 +0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 84 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.48 +0.01 71 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 +0.01 62 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.48 +0.01 61 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 0.00 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 55 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 +0.01 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 0.00 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 0.00 37 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 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 34 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 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 0.00 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 0.00 39 0 60 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
TOTAL CALL 0 1,983 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 44 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 -0.01 36 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 64 0
29APR26 1.25 P 0.13 0.13 0.13 0.14 0.00 54 10 0 -10
29APR26 1.30 P 0.00 0.00 0.00 0.18 -0.01 0 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 -0.01 0 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 39 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 0.00 39 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.44 0.00 68 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 41 0 100 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 40 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.01 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 -0.01 57 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 -0.01 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 -0.01 68 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 -0.01 71 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 -0.01 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 0.00 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 0.00 80 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 0.00 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30JUL26 1.20 P 0.14 0.14 0.14 0.16 0.00 40 10 10 +10
30JUL26 1.25 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 40 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 -0.01 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 -0.01 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 -0.01 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 -0.01 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 -0.01 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 -0.01 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 -0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.20 -0.01 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 -0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 -0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 -0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.76 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 -0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
TOTAL PUT 20 978 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$ 3.42
29APR26 2.00 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.42 +0.02 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.34 +0.04 42 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.25 +0.03 38 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.16 +0.01 31 0 36 0
29APR26 3.40 C 0.12 0.12 0.12 0.10 +0.01 31 1 95 0
29APR26 3.50 C 0.07 0.07 0.07 0.06 +0.01 33 3 64 +1
29APR26 3.60 C 0.04 0.04 0.04 0.04 +0.01 37 7 90 -1
29APR26 3.70 C 0.03 0.03 0.02 0.02 0.00 36 3 39 -1
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 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 72 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.23 +0.03 69 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.13 +0.03 62 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.03 +0.03 56 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.35 +0.03 29 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.20 +0.02 29 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 +0.02 31 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 +0.01 33 0 3 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 0.00 32 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 +0.01 35 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 +0.03 66 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 +0.03 60 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 +0.03 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.03 +0.03 49 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 +0.03 44 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 +0.03 34 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.64 +0.04 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 +0.04 25 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.44 +0.03 27 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 +0.03 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 +0.02 28 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 +0.01 29 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.01 30 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 5 0
29JUN26 3.60 C 0.11 0.11 0.11 0.10 +0.01 31 4 29 -4
29JUN26 3.70 C 0.09 0.09 0.09 0.07 0.00 31 3 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 31 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 32 0 24 0
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 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.01 0.01 0.01 0.00 39 1 1 +1
30JUL26 2.50 C 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.42 +0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.33 +0.03 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 +0.03 47 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 +0.03 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.03 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.03 35 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 +0.03 31 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 +0.05 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.04 32 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.04 31 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 +0.04 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.01 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.01 30 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.01 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 31 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.33 +0.03 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.03 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 +0.03 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 +0.04 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.03 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 +0.03 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 +0.02 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.01 29 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 0.00 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 29 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.03 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.03 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.01 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.02 30 0 706 0
30MAR27 3.50 C 0.36 0.36 0.36 0.34 +0.01 29 1 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.01 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 0.00 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 29 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 29 0 15 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 23 5,509 -4
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 -0.01 34 0 107 0
29APR26 3.30 P 0.00 0.00 0.00 0.05 -0.01 36 0 86 0
29APR26 3.40 P 0.00 0.00 0.00 0.09 -0.02 36 0 36 0
29APR26 3.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.22 -0.02 38 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.38 -0.05 0 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.50 -0.03 54 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 26 0
28MAY26 3.00 P 0.03 0.03 0.03 0.03 0.00 30 26 59 +11
28MAY26 3.10 P 0.05 0.05 0.05 0.05 -0.01 30 3 54 +3
28MAY26 3.20 P 0.08 0.08 0.08 0.09 -0.01 32 2 27 +2
28MAY26 3.30 P 0.12 0.12 0.12 0.13 -0.01 31 1 24 -1
28MAY26 3.40 P 0.18 0.18 0.17 0.19 -0.02 32 5 30 0
28MAY26 3.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.42 -0.02 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.50 -0.03 34 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 -0.04 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.78 -0.05 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.07 -0.05 33 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.17 -0.05 36 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.27 -0.05 39 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 -0.01 29 0 203 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 30 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JUN26 3.40 P 0.22 0.22 0.22 0.22 -0.02 30 1 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 -0.04 34 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.80 -0.04 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.08 -0.04 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.28 -0.04 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 -0.02 28 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.72 -0.03 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.00 -0.03 37 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.08 -0.04 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.19 -0.03 38 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 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 28 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.01 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 -0.01 29 0 1 0
29SEP26 3.40 P 0.27 0.27 0.26 0.30 -0.01 30 10 10 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 -0.04 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.05 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.04 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.04 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 9 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.02 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.03 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.01 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 -0.02 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.02 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 -0.03 28 0 0 0
TOTAL PUT 48 6,002 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 39.04
29APR26 23.00 C 0.00 0.00 0.00 16.06 +1.52 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.06 +1.52 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.05 +1.53 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.07 +1.52 74 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.07 +1.54 66 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.07 +1.49 58 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.07 +1.48 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.07 +1.50 42 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 8.08 +1.48 48 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 7.11 +1.46 51 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 6.14 +1.39 49 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 5.21 +1.31 49 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 4.33 +1.20 49 0 119 0
29APR26 36.00 C 0.00 0.00 0.00 3.52 +1.00 49 0 179 0
29APR26 37.00 C 2.62 2.85 2.62 2.84 +0.95 51 2 178 -2
29APR26 38.00 C 0.00 0.00 0.00 2.19 +0.80 51 0 151 0
29APR26 39.00 C 1.62 1.62 1.62 1.61 +0.61 49 1 250 -1
29APR26 40.00 C 1.29 1.34 1.11 1.18 +0.47 50 7 186 -1
29APR26 41.00 C 0.84 0.84 0.84 0.85 +0.37 50 1 191 0
29APR26 42.00 C 0.61 0.61 0.61 0.58 +0.26 50 1 688 -1
29APR26 43.00 C 0.50 0.50 0.37 0.39 +0.19 50 24 94 -1
29APR26 44.00 C 0.00 0.00 0.00 0.25 +0.12 49 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 0.16 +0.08 50 0 179 0
29APR26 46.00 C 0.15 0.15 0.14 0.10 +0.05 50 18 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 85 0
29APR26 48.00 C 0.09 0.09 0.09 0.04 +0.02 51 4 31 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 28 0
28MAY26 23.00 C 0.00 0.00 0.00 16.06 +1.46 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.08 +1.46 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.09 +1.44 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.11 +1.47 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.17 +1.42 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.18 +1.38 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.21 +1.36 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.20 +1.31 49 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 8.31 +1.35 52 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 7.31 +1.24 46 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 6.51 +1.22 50 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 5.71 +1.15 50 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 4.94 +0.96 50 0 129 0
28MAY26 36.00 C 3.99 3.99 3.94 4.28 +0.99 51 8 95 -7
28MAY26 37.00 C 0.00 0.00 0.00 3.64 +0.90 51 0 114 0
28MAY26 38.00 C 0.00 0.00 0.00 3.05 +0.77 50 0 110 0
28MAY26 39.00 C 2.50 2.53 2.37 2.55 +0.67 50 31 129 +29
28MAY26 40.00 C 2.10 2.24 1.96 2.12 +0.58 51 7 54 0
28MAY26 41.00 C 0.00 0.00 0.00 1.74 +0.48 51 0 105 0
28MAY26 42.00 C 0.00 0.00 0.00 1.42 +0.41 51 0 86 0
28MAY26 43.00 C 0.00 0.00 0.00 1.15 +0.34 51 0 46 0
28MAY26 44.00 C 1.07 1.07 1.07 0.92 +0.28 51 15 13 +3
28MAY26 45.00 C 0.77 0.77 0.77 0.73 +0.23 51 2 55 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.57 +0.18 51 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.45 +0.15 51 0 23 0
28MAY26 48.00 C 0.41 0.42 0.41 0.34 +0.11 50 2 40 +1
28MAY26 49.00 C 0.36 0.36 0.32 0.27 +0.09 51 8 22 +4
29JUN26 9.75 C 0.00 0.00 0.00 29.34 +1.57 174 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.06 +1.52 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.57 +1.49 140 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.07 +1.52 131 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.57 +1.53 122 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.04 +1.49 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.57 +1.52 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.05 +1.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.55 +1.49 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.06 +1.51 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.62 +1.57 130 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.07 +1.51 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.55 +1.49 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.11 +1.56 113 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.54 +1.48 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.05 +1.49 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.61 +1.57 100 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 21.08 +1.51 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.57 +1.48 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.07 +1.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.59 +1.57 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.07 +1.55 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.14 +1.54 84 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.10 +1.50 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.09 +1.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.12 +1.50 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.12 +1.47 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.20 +1.52 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.23 +1.48 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.26 +1.46 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.24 +1.39 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.35 +1.39 54 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.38 +1.15 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 7.45 +1.20 47 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 6.55 +1.04 45 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 5.93 +1.10 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 5.24 +1.02 50 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 4.58 +0.93 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +0.77 50 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 3.51 +0.78 50 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 3.00 +0.66 50 0 71 0
29JUN26 40.00 C 0.00 0.00 0.00 2.60 +0.59 50 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 2.24 +0.52 50 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.93 +0.46 50 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 1.66 +0.40 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.42 +0.35 50 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 1.20 +0.30 50 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 +0.26 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.22 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 +0.20 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 +0.16 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.51 +0.14 50 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.10 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 +0.06 50 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.04 50 0 60 0
29JUN26 60.00 C 0.17 0.17 0.17 0.08 +0.02 50 1 8 0
30JUL26 26.00 C 0.00 0.00 0.00 13.20 +1.47 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.23 +1.41 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.26 +1.29 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.29 +1.24 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.40 +1.28 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.50 +1.05 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.71 +1.21 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.95 +1.12 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.24 +1.06 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.59 +0.96 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 4.99 +0.83 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.45 +0.77 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.04 +0.81 50 0 17 0
30JUL26 39.00 C 0.00 0.00 0.00 3.53 +0.67 49 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 3.14 +0.62 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.79 +0.56 49 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 2.46 +0.48 49 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 2.19 +0.44 50 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.95 +0.40 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.73 +0.38 50 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.51 +0.32 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 1.33 +0.30 50 0 0 0
30JUL26 48.00 C 1.17 1.17 1.17 1.17 +0.26 50 1 1 +1
29SEP26 17.50 C 0.00 0.00 0.00 21.61 +1.55 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.08 +1.51 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.58 +1.48 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.09 +1.50 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.59 +1.52 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.09 +1.49 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.14 +1.53 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.10 +1.50 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.09 +1.45 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.12 +1.50 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.14 +1.38 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.20 +1.31 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.23 +1.19 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.31 +1.24 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.45 +1.13 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.64 +1.08 48 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.95 +1.17 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.24 +1.06 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.57 +1.08 49 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 6.95 +1.02 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.38 +0.91 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 +0.81 49 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 5.45 +0.84 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 5.00 +0.79 50 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 +0.74 50 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 4.16 +0.65 49 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 +0.64 50 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 3.51 +0.58 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 +0.53 50 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 2.93 +0.50 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.70 +0.47 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 2.45 +0.49 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.21 +0.44 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.01 +0.40 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.81 +0.35 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.66 +0.34 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 +0.30 50 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 +0.22 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 +0.19 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 +0.14 50 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 17.10 +1.45 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.09 +1.38 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.12 +1.33 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.20 +1.20 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 13.33 +1.26 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.43 +1.16 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.70 +1.19 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.96 +1.15 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.24 +1.02 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.53 +0.96 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.97 +0.98 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.39 +0.98 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.87 +1.02 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.33 +0.97 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.87 +0.84 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.48 +0.86 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.06 +0.82 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.66 +0.77 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.30 +0.75 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.91 +0.66 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 +0.63 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.29 +0.60 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 +0.58 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.77 +0.56 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.53 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.53 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 +0.48 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.83 +0.43 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 16.12 +1.27 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.22 +1.22 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.39 +1.18 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.60 +1.14 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.90 +1.12 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.22 +1.14 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.56 +1.07 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.93 +1.03 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.34 +1.06 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.76 +0.96 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.23 +0.93 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.72 +0.90 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.25 +0.87 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.78 +0.87 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.35 +0.80 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.94 +0.80 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.56 +0.79 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.20 +0.73 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.86 +0.70 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.56 +0.68 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.26 +0.66 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.93 +0.57 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.71 +0.59 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.46 +0.58 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.17 +0.50 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.99 +0.53 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.77 +0.48 48 0 0 0
TOTAL CALL 133 14,216 +27
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
29APR26 29.00 P 0.03 0.03 0.03 0.01 0.00 60 10 73 -10
29APR26 30.00 P 0.06 0.06 0.06 0.01 -0.02 54 1 104 -1
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 122 0
29APR26 32.00 P 0.10 0.10 0.10 0.04 -0.07 51 1 170 -1
29APR26 33.00 P 0.13 0.15 0.13 0.07 -0.13 49 4 116 +3
29APR26 34.00 P 0.23 0.23 0.21 0.14 -0.22 49 5 151 0
29APR26 35.00 P 0.37 0.37 0.31 0.27 -0.32 50 41 198 +27
29APR26 36.00 P 0.46 0.54 0.46 0.45 -0.43 50 18 130 +4
29APR26 37.00 P 0.81 0.85 0.79 0.73 -0.56 50 61 165 +31
29APR26 38.00 P 1.15 1.20 1.15 1.08 -0.72 49 91 330 +90
29APR26 39.00 P 1.66 1.66 1.58 1.52 -0.92 49 60 198 +60
29APR26 40.00 P 0.00 0.00 0.00 2.11 -1.03 50 0 127 0
29APR26 41.00 P 0.00 0.00 0.00 2.77 -1.14 50 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 3.51 -1.24 50 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 4.30 -1.35 49 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.17 -1.40 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.08 -1.45 49 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 7.03 -1.54 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.11 -1.43 63 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.02 -1.48 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.08 -1.43 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 2 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.05 51 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 -0.07 51 0 32 0
28MAY26 28.00 P 0.21 0.21 0.21 0.12 -0.11 51 1 52 0
28MAY26 29.00 P 0.00 0.00 0.00 0.19 -0.16 51 0 78 0
28MAY26 30.00 P 0.37 0.37 0.37 0.29 -0.22 50 1 69 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.44 -0.28 51 0 39 0
28MAY26 32.00 P 0.67 0.67 0.67 0.63 -0.37 51 1 99 -1
28MAY26 33.00 P 0.00 0.00 0.00 0.86 -0.44 51 0 147 0
28MAY26 34.00 P 0.00 0.00 0.00 1.16 -0.49 51 0 102 0
28MAY26 35.00 P 1.56 1.61 1.51 1.49 -0.60 50 139 233 +135
28MAY26 36.00 P 0.00 0.00 0.00 1.89 -0.70 50 0 62 0
28MAY26 37.00 P 0.00 0.00 0.00 2.36 -0.79 50 0 110 0
28MAY26 38.00 P 0.00 0.00 0.00 2.89 -0.93 50 0 95 0
28MAY26 39.00 P 3.46 3.46 3.46 3.48 -1.01 50 15 50 0
28MAY26 40.00 P 0.00 0.00 0.00 4.12 -1.09 50 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 4.83 -1.15 50 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 5.58 -1.26 50 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 6.37 -1.35 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.24 -1.35 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.08 -1.35 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.03 -1.33 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.97 -1.34 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.85 -1.40 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.82 -1.40 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.07 50 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.11 50 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.14 50 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.35 -0.19 50 0 68 0
29JUN26 29.00 P 0.00 0.00 0.00 0.49 -0.24 50 0 187 0
29JUN26 30.00 P 0.74 0.75 0.74 0.67 -0.29 50 13 175 -13
29JUN26 31.00 P 0.00 0.00 0.00 0.88 -0.34 50 0 185 0
29JUN26 32.00 P 0.00 0.00 0.00 1.11 -0.41 49 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 1.42 -0.46 50 0 150 0
29JUN26 34.00 P 0.00 0.00 0.00 1.75 -0.54 49 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.14 -0.62 49 0 87 0
29JUN26 36.00 P 0.00 0.00 0.00 2.60 -0.68 49 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.07 -0.82 49 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 3.62 -0.87 49 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.22 -0.87 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 4.83 -0.97 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 5.62 -0.91 51 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.35 -1.01 51 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.11 -1.06 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.90 -1.12 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.72 -1.15 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.58 -1.01 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.44 -1.05 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.32 -1.08 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.21 -1.11 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.12 -1.14 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.45 -1.27 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.82 -1.33 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.25 -1.35 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.52 -1.52 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.33 -0.15 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.45 -0.20 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.61 -0.24 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.80 -0.29 50 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.02 -0.35 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.30 -0.40 50 0 12 0
30JUL26 32.00 P 0.00 0.00 0.00 1.59 -0.45 50 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 1.93 -0.49 50 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.30 -0.57 50 0 161 0
30JUL26 35.00 P 0.00 0.00 0.00 2.71 -0.63 49 0 135 0
30JUL26 36.00 P 0.00 0.00 0.00 3.17 -0.69 49 0 61 0
30JUL26 37.00 P 0.00 0.00 0.00 3.67 -0.75 49 0 11 0
30JUL26 38.00 P 0.00 0.00 0.00 4.22 -0.80 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.79 -0.84 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 5.38 -1.00 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.05 -0.98 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.88 -0.97 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.61 -0.93 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.38 -0.97 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.11 -1.14 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.99 -1.10 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.82 -1.13 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.67 -1.07 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.06 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.08 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.10 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.12 50 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 -0.17 50 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.73 -0.20 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 -0.25 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.15 -0.28 50 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 -0.26 50 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.65 -0.42 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.03 -0.38 50 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.34 -0.45 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 -0.49 50 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 3.17 -0.52 50 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 3.62 -0.58 50 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.10 -0.63 49 0 20 0
29SEP26 37.00 P 4.65 4.65 4.65 4.64 -0.62 50 15 435 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.19 -0.68 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -0.76 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 -0.84 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.00 -0.86 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 7.66 -0.86 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.45 -0.81 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.18 -0.85 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.94 -0.87 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.72 -0.98 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.51 -1.01 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.32 -1.06 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.09 -1.11 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.00 -1.06 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.12 -1.18 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.36 -1.19 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.72 -1.16 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.06 -1.13 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.11 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.14 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.16 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 -0.21 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 -0.22 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 -0.27 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 -0.28 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.35 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 -0.37 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 -0.42 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.28 -0.46 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.72 -0.47 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.17 -0.51 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.62 -0.59 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.13 -0.63 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.67 -0.67 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.27 -0.68 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.83 -0.75 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.46 -0.78 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.10 -0.82 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.77 -0.84 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.49 -0.85 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.21 -0.81 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.00 -0.78 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.69 -0.93 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.51 -0.89 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.31 -0.90 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.09 -0.93 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.20 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 -0.22 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 -0.25 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.71 -0.29 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 -0.30 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.32 -0.37 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.69 -0.39 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 -0.42 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.46 -0.47 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.91 -0.47 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.37 -0.49 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.84 -0.52 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.34 -0.56 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.91 -0.50 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.39 -0.61 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 -0.72 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.62 -0.70 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.18 -0.76 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.84 -0.81 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.50 -0.82 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 -0.81 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.96 -0.80 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.67 -0.84 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.48 -0.78 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.17 -0.87 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.93 -0.89 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.71 -0.92 49 0 0 0
TOTAL PUT 477 7,973 +338
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$ 81.50
17APR26 50.00 C 0.00 0.00 0.00 31.51 +0.36 148 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 29.00 +0.36 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 24.00 +0.36 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.50 +0.36 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 14.05 +0.43 96 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.50 +0.38 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 9.00 +0.38 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.51 +0.38 0 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 4.02 +0.38 23 0 1 0
17APR26 80.00 C 1.11 1.11 1.11 1.54 +0.27 13 30 238 0
17APR26 82.50 C 0.00 0.00 0.00 0.09 +0.02 13 0 386 0
17APR26 85.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 31.53 +0.37 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 29.03 +0.36 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.54 +0.38 81 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.04 +0.37 69 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 21.54 +0.37 57 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 19.02 +0.35 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.54 +0.37 0 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.05 +0.40 42 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.55 +0.40 34 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.05 +0.40 26 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.55 +0.38 17 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.09 +0.37 17 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 1.80 +0.23 14 0 112 0
24APR26 82.50 C 0.34 0.37 0.27 0.37 +0.01 13 243 285 +210
24APR26 85.00 C 0.07 0.07 0.07 0.15 +0.11 20 29 29 +29
24APR26 87.50 C 0.00 0.00 0.00 0.10 +0.09 27 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.08 +0.07 34 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.55 +0.39 80 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.55 +0.37 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.05 +0.36 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.55 +0.38 0 0 0 0
29APR26 57.50 C 23.90 23.90 23.90 24.06 +0.38 59 1 5 +1
29APR26 60.00 C 21.45 21.45 21.45 21.56 +0.38 48 3 1 -2
29APR26 62.50 C 18.60 18.60 18.60 19.06 +0.38 0 3 3 +3
29APR26 65.00 C 0.00 0.00 0.00 16.56 +0.38 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.07 +0.40 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.57 +0.40 26 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 9.07 +0.39 0 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 6.58 +0.25 17 0 531 0
29APR26 77.50 C 4.22 4.22 4.10 4.10 +0.32 13 31 1,338 +1
29APR26 80.00 C 2.02 2.10 1.50 1.93 +0.23 14 53 5,563 -11
29APR26 82.50 C 0.56 0.56 0.37 0.53 +0.10 13 368 5,529 +168
29APR26 85.00 C 0.09 0.09 0.06 0.21 +0.15 18 104 5,580 -98
29APR26 87.50 C 0.00 0.00 0.00 0.11 +0.10 22 0 2,099 0
29APR26 90.00 C 0.03 0.03 0.03 0.08 +0.07 27 30 1,016 +30
29APR26 92.50 C 0.00 0.00 0.00 0.07 +0.06 33 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.64 +0.36 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.67 +0.39 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.35 +0.56 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.69 +0.39 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.13 +0.32 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.71 +0.40 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.18 +0.32 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.74 +0.40 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.17 +0.37 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.72 +0.40 19 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 9.26 +0.41 18 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 7.06 +0.48 21 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 4.50 +0.20 14 0 1,162 0
28MAY26 80.00 C 2.32 2.45 2.32 2.46 +0.14 12 55 1,982 -33
28MAY26 82.50 C 1.17 1.17 0.87 1.01 +0.04 11 128 3,937 +113
28MAY26 85.00 C 0.31 0.32 0.31 0.41 +0.06 13 36 2,480 0
28MAY26 87.50 C 0.11 0.11 0.11 0.17 +0.05 14 100 1,489 -100
28MAY26 90.00 C 0.00 0.00 0.00 0.08 +0.04 16 0 1,666 0
28MAY26 92.50 C 0.00 0.00 0.00 0.07 +0.05 19 0 671 0
28MAY26 95.00 C 0.03 0.03 0.03 0.06 +0.05 21 10 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 +0.04 24 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 32.64 +0.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.67 +0.35 43 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.35 +0.53 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.69 +0.37 37 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 24.19 +0.36 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 21.71 +0.37 31 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 19.21 +0.35 23 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 16.74 +0.38 26 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 14.23 +0.36 18 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.76 +0.30 19 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 9.28 +0.40 16 0 177 0
29JUN26 75.00 C 4.36 6.88 4.36 7.06 +0.48 19 113 2,706 +18
29JUN26 77.50 C 0.00 0.00 0.00 4.58 +0.28 13 0 1,164 0
29JUN26 80.00 C 2.53 2.53 2.40 2.67 +0.18 13 8 5,082 -5
29JUN26 82.50 C 1.20 1.29 1.18 1.16 +0.01 12 4 2,534 +1
29JUN26 85.00 C 0.55 0.56 0.46 0.49 -0.01 12 23 6,364 -1
29JUN26 87.50 C 0.23 0.24 0.23 0.20 -0.01 13 14 2,460 0
29JUN26 90.00 C 0.11 0.11 0.11 0.08 -0.01 14 9 3,118 +9
29JUN26 92.50 C 0.00 0.00 0.00 0.07 +0.03 16 0 1,693 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.04 20 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 32.64 +0.27 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.67 +0.35 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.35 +0.53 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.69 +0.36 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.19 +0.35 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.71 +0.37 29 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.21 +0.34 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.74 +0.37 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.23 +0.36 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.76 +0.30 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.28 +0.40 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.06 +0.48 17 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.60 +0.29 13 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 2.78 +0.14 13 0 208 0
30JUL26 82.50 C 0.00 0.00 0.00 1.44 +0.05 13 0 46 0
30JUL26 85.00 C 0.73 0.73 0.73 0.77 +0.06 14 30 240 +30
30JUL26 87.50 C 0.00 0.00 0.00 0.41 +0.06 14 0 110 0
30JUL26 90.00 C 0.22 0.22 0.20 0.24 +0.06 15 4 44 +4
30JUL26 92.50 C 0.00 0.00 0.00 0.15 +0.06 16 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 +0.05 17 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.66 +0.29 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.67 +0.35 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.35 +0.53 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.69 +0.36 33 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.19 +0.34 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.71 +0.35 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.21 +0.34 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.74 +0.36 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.23 +0.36 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.76 +0.30 16 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 9.29 +0.40 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.06 +0.41 15 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 5.01 +0.31 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 3.60 +0.17 16 0 2,274 0
29SEP26 82.50 C 0.00 0.00 0.00 2.58 +0.04 16 0 778 0
29SEP26 85.00 C 1.05 1.18 1.05 1.98 +0.06 18 50 2,696 0
29SEP26 87.50 C 0.83 0.83 0.83 1.56 +0.08 19 5 1,431 0
29SEP26 90.00 C 0.51 0.51 0.49 1.27 +0.10 20 14 3,335 +8
29SEP26 92.50 C 0.00 0.00 0.00 1.05 +0.10 21 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.89 +0.12 22 0 1,187 0
29SEP26 97.50 C 0.00 0.00 0.00 0.77 +0.13 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 +0.13 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.60 +0.14 26 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 +0.16 27 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 +0.15 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.46 +0.15 30 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.45 +0.16 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.43 +0.16 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 +0.17 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 +0.17 35 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.66 +0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.67 +0.35 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.35 +0.52 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.69 +0.35 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.19 +0.34 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.71 +0.35 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.21 +0.34 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.74 +0.36 18 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 14.24 +0.37 15 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 11.83 +0.37 16 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 9.29 +0.06 12 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.56 +0.29 16 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.69 +0.23 15 0 1,495 0
30DEC26 80.00 C 3.35 3.35 3.23 4.35 +0.19 15 31 964 +23
30DEC26 82.50 C 0.00 0.00 0.00 3.27 +0.15 15 0 709 0
30DEC26 85.00 C 0.00 0.00 0.00 2.55 +0.03 16 0 2,079 0
30DEC26 87.50 C 1.23 1.23 1.23 2.00 -0.07 16 1 2,774 -1
30DEC26 90.00 C 0.00 0.00 0.00 1.58 -0.14 17 0 845 0
30DEC26 92.50 C 0.00 0.00 0.00 1.24 -0.20 18 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.00 -0.24 18 0 543 0
30DEC26 97.50 C 0.36 0.36 0.36 0.81 -0.26 19 4 70 +4
30DEC26 100.00 C 0.00 0.00 0.00 0.67 -0.28 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.60 -0.25 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.55 -0.21 21 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 -0.21 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.46 -0.19 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.45 -0.16 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.43 -0.14 25 0 0 0
30DEC26 117.50 C 0.25 0.25 0.25 0.42 -0.12 26 8 23 +8
30MAR27 49.00 C 0.00 0.00 0.00 32.66 +0.29 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.67 +0.35 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.35 +0.52 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.69 +0.35 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.19 +0.34 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.71 +0.35 21 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 19.21 +0.34 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.74 +0.36 17 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 14.26 +0.36 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.91 +0.45 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.80 +0.27 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.95 +0.20 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.20 +0.17 14 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 4.91 +0.13 14 0 139 0
30MAR27 82.50 C 0.00 0.00 0.00 3.83 +0.10 14 0 147 0
30MAR27 85.00 C 2.30 2.30 2.30 3.16 +0.07 15 1 171 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.62 +0.03 16 0 244 0
30MAR27 90.00 C 0.00 0.00 0.00 2.22 +0.03 17 0 159 0
30MAR27 92.50 C 0.00 0.00 0.00 1.90 0.00 18 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.63 0.00 18 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 1.44 -0.02 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.27 -0.02 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.14 -0.03 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.04 -0.03 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.87 -0.04 23 0 12 0
TOTAL CALL 1,543 102,165 +410
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
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 0.00 144 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 97 0
17APR26 80.00 P 0.08 0.12 0.05 0.03 -0.09 13 51 973 +6
17APR26 82.50 P 1.25 1.25 1.25 1.08 -0.37 13 1 3 +1
17APR26 85.00 P 0.00 0.00 0.00 3.52 -0.38 26 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 6.03 -0.37 42 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 8.53 -0.37 55 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 11.03 -0.37 68 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.53 -0.37 80 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 16.03 -0.37 91 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.53 -0.37 102 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 21.03 -0.37 112 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.55 -0.35 130 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 26.03 -0.37 132 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.57 -0.33 156 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
24APR26 77.50 P 0.05 0.05 0.05 0.04 -0.03 17 20 29 +20
24APR26 80.00 P 0.23 0.35 0.23 0.28 -0.09 15 91 187 +85
24APR26 82.50 P 0.00 0.00 0.00 1.38 -0.28 15 0 1 0
24APR26 85.00 P 0.00 0.00 0.00 3.62 -0.30 20 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 6.06 -0.34 27 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 8.55 -0.35 34 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 11.37 -0.03 59 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.75 -0.15 63 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 16.26 -0.14 71 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.75 -0.15 78 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 21.34 -0.06 90 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.57 -0.33 77 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 26.08 -0.32 84 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.58 -0.32 90 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,060 0
29APR26 72.50 P 0.02 0.02 0.02 0.01 0.00 24 2 3,161 -2
29APR26 75.00 P 0.02 0.02 0.02 0.02 0.00 19 1 3,705 -1
29APR26 77.50 P 0.08 0.10 0.06 0.08 -0.03 16 102 7,892 +13
29APR26 80.00 P 0.31 0.50 0.31 0.40 -0.06 15 602 3,337 +237
29APR26 82.50 P 1.36 1.85 1.36 1.52 -0.19 14 153 2,317 -36
29APR26 85.00 P 3.62 3.62 3.62 3.62 -0.30 17 1 204 0
29APR26 87.50 P 0.00 0.00 0.00 6.07 -0.33 23 0 0 0
29APR26 90.00 P 8.76 8.76 8.76 8.55 -0.35 28 1 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.37 -0.03 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.91 +0.01 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.43 +0.03 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.75 -0.15 65 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.34 -0.06 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.84 -0.07 80 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.47 +0.07 92 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.97 +0.07 97 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.45 +0.05 102 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 33 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 244 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 0.00 17 0 1,504 0
28MAY26 75.00 P 0.10 0.11 0.09 0.13 0.00 16 101 3,439 +64
28MAY26 77.50 P 0.28 0.33 0.26 0.34 -0.03 15 125 3,403 +9
28MAY26 80.00 P 0.72 0.92 0.72 0.79 -0.16 13 89 2,624 +80
28MAY26 82.50 P 1.96 2.21 1.83 1.83 -0.24 12 48 2,020 -6
28MAY26 85.00 P 3.70 4.00 3.68 3.68 -0.29 12 17 567 0
28MAY26 87.50 P 0.00 0.00 0.00 6.09 -0.32 15 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 8.55 -0.35 18 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.37 -0.03 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.91 +0.01 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.48 +0.08 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.75 -0.15 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.34 -0.06 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.84 -0.07 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.47 +0.07 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.97 +0.07 59 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 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 374 0
29JUN26 70.00 P 0.10 0.10 0.09 0.12 +0.01 16 13 5,337 -13
29JUN26 72.50 P 0.22 0.22 0.22 0.28 +0.01 15 7 4,835 -1
29JUN26 75.00 P 0.50 0.52 0.50 0.59 -0.05 14 7 4,227 +1
29JUN26 77.50 P 1.00 1.07 1.00 1.17 -0.17 13 8 6,413 +3
29JUN26 80.00 P 2.41 2.41 2.27 2.17 -0.32 12 55 5,170 +25
29JUN26 82.50 P 3.92 3.92 3.92 3.70 -0.40 11 30 2,888 0
29JUN26 85.00 P 0.00 0.00 0.00 5.97 -0.42 12 0 1,421 0
29JUN26 87.50 P 0.00 0.00 0.00 8.07 -0.65 0 0 1,152 0
29JUN26 90.00 P 0.00 0.00 0.00 10.43 -0.72 0 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 13.22 -0.15 15 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 15.49 -0.37 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 18.43 +0.11 28 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 20.92 +0.09 31 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.41 -0.13 33 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 25.89 +0.62 35 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 28.38 +0.69 38 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 30.87 +0.56 40 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 33.36 -0.06 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.85 +0.32 44 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.99 -0.01 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.83 +0.29 48 0 1 0
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 28 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 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 +0.02 15 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 0.00 14 0 108 0
30JUL26 72.50 P 0.32 0.32 0.32 0.30 -0.05 13 60 301 +60
30JUL26 75.00 P 0.68 0.71 0.67 0.68 -0.10 13 227 380 +222
30JUL26 77.50 P 1.29 1.29 1.29 1.38 -0.19 13 135 337 0
30JUL26 80.00 P 2.63 2.63 2.63 2.48 -0.30 12 4 122 +4
30JUL26 82.50 P 0.00 0.00 0.00 4.04 -0.34 12 0 8 0
30JUL26 85.00 P 0.00 0.00 0.00 6.22 -0.35 13 0 136 0
30JUL26 87.50 P 0.00 0.00 0.00 8.49 -0.23 14 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 10.86 -0.34 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.34 -0.15 18 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.95 0.00 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.43 0.00 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.92 +0.01 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.41 -0.13 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.89 +0.01 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.38 +0.01 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.87 +0.02 35 0 0 0
29SEP26 49.00 P 0.01 0.01 0.01 0.01 0.00 26 30 30 +30
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.16 0.16 0.16 0.03 +0.02 13 60 267 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 +0.04 13 0 124 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 +0.08 14 10 2,746 0
29SEP26 72.50 P 1.09 1.09 1.09 0.70 +0.07 14 5 1,733 0
29SEP26 75.00 P 1.95 1.95 1.95 1.41 0.00 15 11 2,921 +9
29SEP26 77.50 P 2.85 3.10 2.85 2.45 -0.13 16 15 1,205 +13
29SEP26 80.00 P 4.49 4.72 4.38 3.83 -0.26 17 164 4,248 +66
29SEP26 82.50 P 0.00 0.00 0.00 5.49 -0.38 18 0 1,136 0
29SEP26 85.00 P 0.00 0.00 0.00 7.51 -0.36 19 0 359 0
29SEP26 87.50 P 0.00 0.00 0.00 9.69 -0.33 21 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 11.98 -0.32 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.35 -0.31 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 16.77 -0.30 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.23 -0.29 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.72 -0.29 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.23 -0.29 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.75 -0.29 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.28 -0.29 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.82 -0.29 41 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.37 -0.28 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.92 -0.29 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.47 -0.29 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.03 -0.29 50 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 0.00 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 0.06 -0.01 16 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.03 16 0 864 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.06 16 0 439 0
30DEC26 70.00 P 0.92 0.92 0.92 0.86 -0.08 16 20 3,432 -20
30DEC26 72.50 P 0.00 0.00 0.00 1.40 -0.11 16 0 783 0
30DEC26 75.00 P 2.23 2.31 2.23 2.15 -0.16 16 2 1,029 +2
30DEC26 77.50 P 3.36 3.36 3.36 3.15 -0.19 16 1 1,743 +1
30DEC26 80.00 P 4.88 4.88 4.88 4.39 -0.23 16 2 924 0
30DEC26 82.50 P 6.74 6.74 6.74 5.87 -0.27 16 1 610 +1
30DEC26 85.00 P 0.00 0.00 0.00 7.74 -0.38 17 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 9.69 -0.56 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 11.98 -0.52 19 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 14.35 -0.48 21 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.77 -0.46 23 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.23 -0.43 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.72 -0.42 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.23 -0.40 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.75 -0.38 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.28 -0.38 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.82 -0.37 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.37 -0.36 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.92 -0.36 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.47 -0.36 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 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.04 15 0 8 0
30MAR27 65.00 P 0.43 0.43 0.43 0.35 -0.06 15 2 45 +2
30MAR27 67.50 P 0.00 0.00 0.00 0.62 -0.08 15 0 49 0
30MAR27 70.00 P 1.17 1.17 1.17 1.02 -0.12 15 5 139 0
30MAR27 72.50 P 1.74 1.74 1.74 1.60 -0.16 15 4 59 -4
30MAR27 75.00 P 2.73 2.73 2.73 2.38 -0.20 15 12 555 +12
30MAR27 77.50 P 3.86 3.86 3.86 3.38 -0.24 15 1 99 +1
30MAR27 80.00 P 5.30 5.38 5.30 4.61 -0.28 15 24 57 +24
30MAR27 82.50 P 0.00 0.00 0.00 6.07 -0.31 15 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 7.98 -0.35 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.75 -0.50 16 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 11.98 -0.65 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 14.54 -0.41 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.89 -0.42 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.31 -0.42 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.76 -0.42 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.24 -0.43 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.75 -0.42 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.28 -0.40 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.82 -0.39 31 0 20 0
TOTAL PUT 2,320 105,403 +908
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$ 7.32
29APR26 4.90 C 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.32 +0.02 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 +0.03 75 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 +0.03 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.58 +0.03 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.04 47 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 +0.04 21 0 24 0
29APR26 7.00 C 0.33 0.33 0.33 0.35 +0.02 21 10 43 -5
29APR26 7.25 C 0.00 0.00 0.00 0.17 +0.01 21 0 444 0
29APR26 7.50 C 0.08 0.08 0.08 0.06 +0.01 21 10 1,630 -10
29APR26 7.75 C 0.03 0.03 0.02 0.02 0.00 23 20 820 0
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 59 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 70 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 +0.03 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 +0.03 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 +0.04 26 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.04 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 +0.01 19 0 309 0
28MAY26 7.50 C 0.14 0.14 0.14 0.13 -0.01 19 1 1,318 +1
28MAY26 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 1,583 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 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 23 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 2.44 +0.03 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.03 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.04 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.03 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.03 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.03 13 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 +0.04 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 +0.03 21 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 0.00 19 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 0.00 20 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 21 0 136 0
29JUN26 7.75 C 0.12 0.12 0.11 0.10 0.00 20 13 670 -2
29JUN26 8.00 C 0.07 0.07 0.07 0.06 0.00 21 2 759 0
29JUN26 8.25 C 0.04 0.04 0.04 0.03 0.00 21 50 320 +50
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.44 +0.03 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.03 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 +0.04 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.03 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 +0.03 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 +0.04 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 +0.04 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.87 +0.04 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 0.00 21 0 17 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.01 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 0.00 21 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.44 +0.03 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.04 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.03 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.04 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.06 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 +0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.03 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.04 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.02 24 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.02 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 +0.01 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.01 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 28 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 35 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 2.44 +0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 +0.04 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 +0.04 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.02 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.02 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.01 23 0 77 0
30DEC26 7.25 C 0.46 0.46 0.46 0.59 +0.01 23 30 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 0.00 23 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.01 24 0 16 0
30DEC26 8.00 C 0.23 0.23 0.23 0.32 +0.01 23 2 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.01 24 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 24 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 20 0
30DEC26 10.00 C 0.07 0.07 0.07 0.04 -0.01 23 2 218 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 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 2.44 +0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.03 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 +0.05 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 +0.06 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.07 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 +0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 +0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 0.00 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 0.00 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 0.00 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 0.00 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 0.00 23 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -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 0.00 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
TOTAL CALL 140 26,726 +36
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 373 0
29APR26 7.00 P 0.04 0.04 0.03 0.03 -0.01 23 33 660 -6
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 22 0 867 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 -0.03 24 0 601 0
29APR26 7.75 P 0.44 0.44 0.44 0.44 -0.04 21 4 750 -4
29APR26 8.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 1,170 0
29APR26 8.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 0.00 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 0.00 65 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.72 0.00 73 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 +0.01 84 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 0.00 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 0.00 93 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.72 0.00 99 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.22 0.00 111 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 250 0
28MAY26 6.75 P 0.04 0.04 0.04 0.03 -0.01 20 1 301 +1
28MAY26 7.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 1,045 0
28MAY26 7.25 P 0.17 0.18 0.16 0.17 -0.02 20 29 1,172 +24
28MAY26 7.50 P 0.30 0.32 0.30 0.31 -0.03 21 8 796 +8
28MAY26 7.75 P 0.52 0.52 0.52 0.50 -0.02 22 10 1,400 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.70 -0.03 21 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.22 -0.02 35 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 +0.01 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 +0.02 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.02 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 +0.02 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.02 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.24 +0.02 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.00 22 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 21 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 1,041 0
29JUN26 7.25 P 0.33 0.33 0.31 0.31 -0.02 21 3 1,116 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.02 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.04 21 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.04 21 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.02 29 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 0.00 32 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.01 36 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.02 37 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.02 40 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 0.00 45 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 0.00 46 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 -0.02 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.83 -0.02 54 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.34 0.00 61 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.83 -0.01 63 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.32 -0.02 64 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.82 -0.02 69 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.32 -0.02 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.82 -0.01 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.33 0.00 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.82 -0.01 84 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 305 0
30JUL26 7.25 P 0.33 0.33 0.33 0.36 -0.01 21 7 37 +7
30JUL26 7.50 P 0.00 0.00 0.00 0.51 -0.02 21 0 185 0
30JUL26 7.75 P 0.69 0.69 0.69 0.70 -0.02 23 145 175 +145
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.03 21 0 3 0
30JUL26 8.25 P 1.11 1.11 1.11 1.09 -0.04 20 30 30 +30
30JUL26 8.50 P 0.00 0.00 0.00 1.36 -0.03 26 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.85 -0.02 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.10 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 -0.02 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 0.00 26 0 467 0
29SEP26 6.75 P 0.31 0.31 0.31 0.28 -0.01 25 25 214 +25
29SEP26 7.00 P 0.40 0.40 0.40 0.39 -0.01 26 100 1,142 +100
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.01 26 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.02 27 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.03 25 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.03 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 -0.03 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.04 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.03 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.04 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.03 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.04 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.04 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 -0.04 58 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.45 -0.04 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.96 -0.03 68 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.47 -0.02 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.98 0.00 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.46 -0.01 77 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 0.03 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.02 25 0 151 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 483 0
30DEC26 7.25 P 0.66 0.66 0.66 0.60 -0.02 25 2 68 +2
30DEC26 7.50 P 0.83 0.83 0.83 0.74 -0.03 25 3 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.04 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.04 25 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.03 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 -0.04 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.04 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.04 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 -0.04 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.04 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 -0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 -0.04 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.04 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 -0.04 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.04 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 -0.04 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 -0.04 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 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 0.05 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 13 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 50 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.04 22 0 49 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 319 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 -0.04 23 0 4 0
30MAR27 7.00 P 0.56 0.56 0.56 0.52 -0.03 24 5 97 +5
30MAR27 7.25 P 0.72 0.72 0.72 0.65 -0.03 24 5 25 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.04 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.07 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 -0.04 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 -0.05 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 -0.05 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 -0.05 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.05 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 -0.05 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 -0.05 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 -0.05 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.04 31 0 0 0
TOTAL PUT 410 28,735 +355
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$ 12.97
29APR26 8.25 C 0.00 0.00 0.00 4.73 +0.24 83 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.48 +0.24 77 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.23 +0.24 71 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.98 +0.20 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.73 +0.23 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.48 +0.24 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.23 +0.24 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.98 +0.19 42 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.48 +0.23 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
29APR26 11.50 C 1.50 1.50 1.50 1.50 +0.24 36 6 285 -6
29APR26 12.00 C 0.00 0.00 0.00 0.99 +0.21 21 0 364 0
29APR26 12.50 C 0.00 0.00 0.00 0.56 +0.16 24 0 714 0
29APR26 13.00 C 0.22 0.24 0.22 0.23 +0.09 22 450 716 +311
29APR26 13.50 C 0.07 0.07 0.07 0.07 +0.03 23 30 475 +1
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.73 +0.22 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.48 +0.22 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.23 +0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.73 +0.20 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 +0.19 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.23 +0.19 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.49 +0.22 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.01 +0.22 24 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.52 +0.20 21 0 108 0
28MAY26 12.00 C 1.07 1.07 1.07 1.08 +0.17 22 6 607 +6
28MAY26 12.50 C 0.68 0.69 0.68 0.71 +0.15 23 60 615 -60
28MAY26 13.00 C 0.40 0.40 0.40 0.40 +0.07 22 30 450 -30
28MAY26 13.50 C 0.21 0.21 0.21 0.21 +0.05 22 150 733 +150
28MAY26 14.00 C 0.09 0.10 0.09 0.10 +0.02 22 7 167 +7
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.24 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.99 +0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.50 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.00 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.51 +0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.26 +0.21 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.02 +0.22 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.52 +0.20 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.06 +0.21 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.61 +0.19 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.22 +0.19 24 0 343 0
29JUN26 12.50 C 0.82 0.85 0.82 0.85 +0.15 23 90 675 +30
29JUN26 13.00 C 0.57 0.57 0.57 0.58 +0.11 23 30 362 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 +0.08 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.76 +0.21 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.51 +0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.27 +0.22 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.02 +0.22 21 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.54 +0.22 26 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.07 +0.21 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.63 +0.18 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.25 +0.17 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 +0.12 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.64 +0.10 25 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.44 +0.08 26 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.29 +0.06 26 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 +0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.52 +0.22 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.27 +0.21 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 +0.22 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.21 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.21 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.19 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.16 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 +0.17 27 0 643 0
29SEP26 13.00 C 0.77 0.79 0.77 0.80 +0.12 26 530 503 +437
29SEP26 13.50 C 0.00 0.00 0.00 0.61 +0.10 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.08 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.06 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.05 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.01 +0.21 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 +0.22 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 +0.21 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.29 +0.22 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 +0.21 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 +0.21 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 +0.19 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.18 27 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 +0.16 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 +0.14 26 0 75 0
30DEC26 13.00 C 1.00 1.00 0.97 1.00 +0.12 26 37 31 -20
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.11 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.10 26 0 34 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 +0.08 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.05 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.76 +0.22 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.26 +0.21 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.02 +0.22 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.78 +0.22 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 +0.22 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.32 +0.22 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.09 +0.21 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 +0.20 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 +0.18 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 +0.17 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.71 +0.20 26 0 30 0
30MAR27 12.50 C 1.41 1.41 1.41 1.41 +0.13 25 2 491 +2
30MAR27 13.00 C 0.00 0.00 0.00 1.19 +0.12 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 +0.11 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 +0.09 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 +0.07 26 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 +0.06 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
TOTAL CALL 1,428 13,048 +828
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 630 0
29APR26 12.00 P 0.02 0.02 0.02 0.02 -0.02 26 100 592 0
29APR26 12.50 P 0.08 0.08 0.08 0.07 -0.07 23 20 444 0
29APR26 13.00 P 0.29 0.29 0.28 0.25 -0.16 22 85 184 +45
29APR26 13.50 P 0.00 0.00 0.00 0.59 -0.20 23 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.04 -0.22 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.53 -0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.03 -0.25 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.57 -0.21 58 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.07 -0.21 66 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.57 -0.21 73 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.07 -0.21 80 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.57 -0.19 87 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 227 0
28MAY26 11.50 P 0.04 0.04 0.04 0.03 -0.02 23 33 601 +7
28MAY26 12.00 P 0.10 0.12 0.09 0.08 -0.06 22 123 804 +1
28MAY26 12.50 P 0.21 0.21 0.21 0.20 -0.09 22 1 550 0
28MAY26 13.00 P 0.40 0.41 0.40 0.40 -0.14 22 112 134 +44
28MAY26 13.50 P 0.00 0.00 0.00 0.71 -0.18 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.09 -0.22 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.55 -0.22 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.03 -0.25 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.57 -0.21 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.07 -0.21 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.57 -0.23 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.07 -0.23 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.57 -0.19 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 32 5 57 -5
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 275 0
29JUN26 11.50 P 0.10 0.10 0.10 0.09 -0.04 24 80 285 -20
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.07 24 0 488 0
29JUN26 12.50 P 0.32 0.32 0.32 0.32 -0.11 23 120 750 +100
29JUN26 13.00 P 0.54 0.54 0.54 0.54 -0.14 23 1 200 0
29JUN26 13.50 P 0.90 0.90 0.86 0.84 -0.17 23 20 30 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 -0.18 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.61 -0.20 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.06 -0.23 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.57 -0.24 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 -0.21 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.57 -0.23 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 -0.23 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 -0.20 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.25 -0.07 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.41 -0.09 25 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.64 -0.10 25 0 27 0
30JUL26 13.00 P 0.00 0.00 0.00 0.91 -0.15 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.24 -0.18 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.62 -0.19 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.04 -0.20 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.53 -0.17 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.99 -0.18 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.46 -0.19 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 -0.20 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.43 -0.20 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 -0.06 28 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.08 28 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 -0.10 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 -0.12 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 -0.09 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 -0.16 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 -0.24 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.18 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 -0.19 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 -0.19 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 -0.18 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.55 -0.17 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 -0.19 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.07 27 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.08 27 0 271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 -0.10 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 -0.12 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.66 -0.13 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 -0.20 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.15 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 -0.17 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 -0.17 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 -0.16 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 -0.16 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 -0.16 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.06 -0.17 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.03 27 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 -0.07 27 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 -0.09 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.48 -0.11 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.79 -0.08 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 -0.12 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.50 -0.13 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 -0.16 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 -0.15 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.15 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.15 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.64 -0.16 31 0 0 0
TOTAL PUT 700 11,617 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.05
29APR26 42.00 C 0.00 0.00 0.00 22.20 +0.76 107 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.27 +0.83 110 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.12 +0.67 79 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.13 +0.68 77 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.13 +0.68 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.13 +0.68 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.13 +0.68 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.13 +0.68 60 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.09 +0.64 0 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 11.60 +0.65 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.10 +0.64 0 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 6.63 +0.61 26 0 970 0
29APR26 60.00 C 4.29 4.37 4.11 4.28 +0.55 26 130 1,548 +12
29APR26 62.50 C 2.17 2.25 2.17 2.29 +0.37 26 6 642 -6
29APR26 65.00 C 0.98 0.98 0.88 0.93 +0.12 25 90 1,352 +17
29APR26 67.50 C 0.29 0.29 0.29 0.29 +0.01 25 3 545 +3
29APR26 70.00 C 0.00 0.00 0.00 0.07 0.00 26 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 27 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 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 20.31 +0.79 61 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.32 +0.79 59 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.33 +0.80 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.34 +0.81 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.31 +0.86 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.40 +0.95 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.42 +0.97 48 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 11.72 +0.62 27 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.31 +0.58 27 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 7.02 +0.50 27 0 163 0
28MAY26 60.00 C 4.88 4.88 4.88 5.00 +0.52 28 16 159 +4
28MAY26 62.50 C 3.17 3.17 3.17 3.26 +0.33 27 5 769 +5
28MAY26 65.00 C 2.00 2.00 1.96 1.96 +0.16 27 19 920 +1
28MAY26 67.50 C 1.17 1.18 1.13 1.16 +0.13 28 14 965 +6
28MAY26 70.00 C 0.68 0.68 0.65 0.61 +0.03 28 19 249 +19
28MAY26 72.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.13 0.00 28 0 245 0
28MAY26 77.50 C 0.13 0.13 0.13 0.06 0.00 28 2 146 0
28MAY26 80.00 C 0.10 0.10 0.10 0.02 -0.01 27 10 160 +10
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.26 +0.76 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.26 +0.76 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.29 +0.79 75 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.27 +0.76 70 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.28 +0.77 67 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.31 +0.80 66 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.31 +0.79 63 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.29 +0.77 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.32 +0.80 58 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.33 +0.81 55 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.34 +0.81 53 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.35 +0.82 51 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.36 +0.82 48 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.38 +0.93 46 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.40 +0.95 44 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.42 +0.97 42 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.00 +0.87 38 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.36 +0.56 27 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.15 +0.48 27 0 163 0
29JUN26 60.00 C 5.07 5.07 5.07 5.23 +0.51 27 21 101 0
29JUN26 62.50 C 3.53 3.53 3.50 3.60 +0.36 27 36 398 -36
29JUN26 65.00 C 2.36 2.36 2.36 2.36 +0.21 27 1 1,639 0
29JUN26 67.50 C 0.00 0.00 0.00 1.55 +0.14 27 0 1,803 0
29JUN26 70.00 C 0.00 0.00 0.00 0.95 +0.06 27 0 605 0
29JUN26 72.50 C 0.66 0.66 0.66 0.55 +0.03 27 20 197 +20
29JUN26 75.00 C 0.50 0.50 0.50 0.32 +0.02 27 4 281 +4
29JUN26 77.50 C 0.00 0.00 0.00 0.17 0.00 27 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 0.00 27 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 27 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 2 0
30JUL26 45.00 C 0.00 0.00 0.00 19.34 +0.81 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.35 +0.82 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.36 +0.82 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.38 +0.84 41 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.40 +0.84 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.42 +0.97 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.00 +0.82 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.48 +0.56 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.37 +0.47 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.56 +0.49 27 0 43 0
30JUL26 62.50 C 4.11 4.11 4.11 4.04 +0.37 27 19 53 +19
30JUL26 65.00 C 0.00 0.00 0.00 2.89 +0.26 27 0 42 0
30JUL26 67.50 C 0.00 0.00 0.00 2.06 +0.18 27 0 4 0
30JUL26 70.00 C 0.00 0.00 0.00 1.42 +0.12 27 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
30JUL26 75.00 C 0.75 0.75 0.74 0.61 +0.04 27 31 94 +31
30JUL26 77.50 C 0.00 0.00 0.00 0.39 +0.03 27 0 60 0
30JUL26 80.00 C 0.37 0.37 0.37 0.24 +0.01 27 30 30 +30
30JUL26 82.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.31 +0.79 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.29 +0.77 44 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.32 +0.80 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.33 +0.80 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.34 +0.81 40 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.35 +0.81 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.36 +0.80 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.38 +0.80 35 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.40 +0.84 33 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.44 +0.95 32 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.00 +0.77 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.86 +0.52 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.99 +0.45 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.38 +0.36 27 0 186 0
29SEP26 62.50 C 4.78 4.78 4.66 4.89 +0.30 27 38 206 +30
29SEP26 65.00 C 0.00 0.00 0.00 3.81 +0.24 27 0 202 0
29SEP26 67.50 C 0.00 0.00 0.00 2.93 +0.19 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.22 +0.15 27 0 201 0
29SEP26 72.50 C 0.00 0.00 0.00 1.67 +0.12 27 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 +0.10 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.94 +0.07 28 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 +0.06 28 0 1,370 0
29SEP26 82.50 C 0.59 0.59 0.59 0.50 +0.04 28 30 90 +30
29SEP26 85.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.29 +0.77 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.32 +0.80 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.33 +0.80 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.34 +0.80 32 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.35 +0.79 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.36 +0.77 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.38 +0.80 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.45 +0.89 28 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.51 +0.91 27 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.31 +0.56 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.36 +0.46 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.67 +0.39 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.19 +0.34 25 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.72 +0.28 25 0 324 0
30DEC26 65.00 C 4.50 4.50 4.50 4.65 +0.24 25 33 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.75 +0.23 25 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 3.00 +0.18 25 0 37 0
30DEC26 72.50 C 2.38 2.38 2.38 2.37 +0.14 25 2 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.89 +0.12 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.52 +0.14 26 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 1.18 +0.08 26 0 0 0
30DEC26 82.50 C 1.05 1.05 1.05 0.91 +0.06 26 3 33 +3
30DEC26 85.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.33 +0.78 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.34 +0.76 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.35 +0.72 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.36 +0.65 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.38 +0.57 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.48 +0.53 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.62 +0.50 23 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.62 +0.43 23 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 10.82 +0.38 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.19 +0.32 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.72 +0.25 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.43 +0.20 23 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.32 +0.18 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.37 +0.14 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.56 +0.14 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.86 +0.06 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.29 +0.06 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.84 +0.04 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.13 +0.01 23 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
TOTAL CALL 582 27,301 +202
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 745 0
29APR26 57.50 P 0.12 0.12 0.08 0.02 -0.05 25 101 1,210 +52
29APR26 60.00 P 0.27 0.27 0.27 0.16 -0.16 25 4 1,427 0
29APR26 62.50 P 0.80 0.80 0.66 0.68 -0.35 25 38 1,124 -4
29APR26 65.00 P 1.85 2.07 1.75 1.83 -0.58 25 80 649 +20
29APR26 67.50 P 3.95 3.95 3.67 3.73 -0.70 26 25 374 +21
29APR26 70.00 P 0.00 0.00 0.00 5.98 -0.65 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.45 -0.65 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.95 -0.65 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.45 -0.75 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.95 -0.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.45 -0.75 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.95 -0.75 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.45 -0.75 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.95 -0.75 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 241 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 210 0
28MAY26 52.50 P 0.23 0.23 0.23 0.08 -0.05 28 20 278 0
28MAY26 55.00 P 0.00 0.00 0.00 0.24 -0.12 27 0 167 0
28MAY26 57.50 P 0.81 0.82 0.78 0.61 -0.23 28 11 600 0
28MAY26 60.00 P 1.33 1.46 1.33 1.30 -0.35 28 154 286 -47
28MAY26 62.50 P 2.53 2.55 2.38 2.40 -0.44 28 131 365 -67
28MAY26 65.00 P 4.07 4.07 4.07 3.86 -0.59 28 13 293 0
28MAY26 67.50 P 5.92 5.92 5.67 5.73 -0.66 29 60 98 +8
28MAY26 70.00 P 0.00 0.00 0.00 7.74 -0.63 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.03 -0.64 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.39 -0.98 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.89 -0.93 30 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.28 -0.99 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.75 -1.02 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.25 -1.00 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.73 -1.00 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.21 -1.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 356 0
29JUN26 52.50 P 0.47 0.49 0.47 0.26 -0.09 27 3 480 0
29JUN26 55.00 P 0.00 0.00 0.00 0.57 -0.17 27 0 289 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 -0.25 27 0 342 0
29JUN26 60.00 P 2.01 2.01 1.97 1.95 -0.34 28 14 300 +11
29JUN26 62.50 P 3.18 3.18 3.09 3.09 -0.39 28 27 475 +10
29JUN26 65.00 P 0.00 0.00 0.00 4.50 -0.54 27 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 6.28 -0.61 28 0 273 0
29JUN26 70.00 P 0.00 0.00 0.00 8.16 -0.59 27 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.30 -0.62 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.55 -0.94 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.91 -0.97 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.33 -0.94 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.78 -1.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.25 -1.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.73 -1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.21 -1.00 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
30JUL26 52.50 P 0.68 0.68 0.68 0.49 -0.11 27 2 2 +2
30JUL26 55.00 P 0.00 0.00 0.00 0.91 -0.17 27 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 1.56 -0.25 27 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 2.44 -0.32 27 0 90 0
30JUL26 62.50 P 0.00 0.00 0.00 3.56 -0.41 27 0 111 0
30JUL26 65.00 P 0.00 0.00 0.00 5.00 -0.50 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.72 -0.58 28 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 8.53 -0.54 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.59 -0.83 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.77 -0.91 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.06 -0.94 26 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.42 -0.99 25 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.82 -1.03 21 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.35 -0.92 27 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.82 -0.91 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.35 -0.07 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.46 -0.06 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.58 -0.09 28 0 73 0
29SEP26 52.50 P 1.13 1.13 1.13 0.99 -0.12 28 1 14 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.58 -0.16 28 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.36 -0.22 28 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 3.35 -0.30 28 0 256 0
29SEP26 62.50 P 0.00 0.00 0.00 4.58 -0.36 28 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 6.02 -0.42 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 7.45 -0.45 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.23 -0.50 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.18 -0.88 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.66 -0.56 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.86 -0.64 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.11 -0.76 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.44 -0.86 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.80 -0.92 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.18 -0.94 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.59 -0.95 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 -0.04 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 -0.06 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.06 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 888 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 -0.10 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.87 -0.12 26 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 -0.17 26 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 2.03 -0.21 26 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.87 -0.27 26 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.91 -0.32 26 0 329 0
30DEC26 62.50 P 5.32 5.32 5.32 5.14 -0.38 26 66 96 +34
30DEC26 65.00 P 6.64 6.64 6.61 6.58 -0.41 26 66 96 +36
30DEC26 67.50 P 0.00 0.00 0.00 7.96 -0.42 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.69 -0.47 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.91 -0.53 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.97 -0.57 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.15 -0.59 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.38 -0.67 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.63 -0.80 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.94 -0.86 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.29 -0.88 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.67 -0.90 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 -0.06 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 -0.09 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.10 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 -0.12 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.68 -0.13 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.82 -0.15 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.99 -0.17 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.50 -0.22 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.17 -0.28 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.01 -0.33 23 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.02 -0.40 23 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.21 -0.45 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.59 -0.48 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.14 -0.52 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.84 -0.56 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.91 -0.53 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.97 -0.57 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.15 -0.59 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.38 -0.67 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.63 -0.80 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.94 -0.86 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.29 -0.88 28 0 0 0
TOTAL PUT 816 19,881 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 48.34
29APR26 30.00 C 0.00 0.00 0.00 18.37 +0.62 72 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.37 +0.62 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.37 +0.62 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.37 +0.62 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.37 +0.61 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.37 +0.61 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.37 +0.61 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.38 +0.62 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.38 +0.62 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.38 +0.62 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.38 +0.62 31 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.38 +0.62 24 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.38 +0.61 0 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.38 +0.60 0 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.40 +0.59 23 0 60 0
29APR26 45.00 C 3.43 3.43 3.43 3.43 +0.54 22 1 120 +1
29APR26 46.00 C 0.00 0.00 0.00 2.52 +0.43 22 0 203 0
29APR26 47.00 C 1.50 1.70 1.50 1.72 +0.35 22 28 303 -27
29APR26 48.00 C 0.96 0.96 0.96 1.05 +0.23 21 15 189 +15
29APR26 49.00 C 0.60 0.60 0.60 0.60 +0.13 22 16 262 -1
29APR26 50.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 145 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 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 13.44 +0.62 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.44 +0.62 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.44 +0.62 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.45 +0.65 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.48 +0.65 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.46 +0.61 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.47 +0.60 23 0 0 0
28MAY26 42.00 C 6.55 6.55 6.55 6.49 +0.58 22 1 95 -1
28MAY26 43.00 C 0.00 0.00 0.00 5.54 +0.56 22 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.63 +0.52 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.77 +0.47 22 0 135 0
28MAY26 46.00 C 2.69 2.90 2.69 2.99 +0.41 22 9 75 +7
28MAY26 47.00 C 2.33 2.33 2.33 2.26 +0.33 22 3 153 -3
28MAY26 48.00 C 1.73 1.73 1.73 1.68 +0.27 22 10 196 0
28MAY26 49.00 C 0.00 0.00 0.00 1.21 +0.20 22 0 187 0
28MAY26 50.00 C 0.00 0.00 0.00 0.85 +0.14 22 0 299 0
28MAY26 52.50 C 0.32 0.32 0.31 0.30 +0.06 23 24 110 0
28MAY26 55.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.40 +0.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.41 +0.62 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.41 +0.62 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.41 +0.62 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.41 +0.61 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.42 +0.62 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.42 +0.62 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.40 +0.59 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.44 +0.64 50 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.45 +0.62 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.43 +0.62 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.43 +0.61 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.44 +0.62 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.48 +0.64 39 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.44 +0.61 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.48 +0.65 32 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.48 +0.65 29 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.46 +0.61 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.48 +0.59 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.52 +0.58 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.59 +0.55 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.70 +0.51 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.88 +0.46 23 0 108 0
29JUN26 46.00 C 0.00 0.00 0.00 3.13 +0.39 23 0 29 0
29JUN26 47.00 C 2.45 2.45 2.45 2.44 +0.32 22 6 77 0
29JUN26 48.00 C 0.00 0.00 0.00 1.89 +0.26 23 0 269 0
29JUN26 49.00 C 0.00 0.00 0.00 1.44 +0.21 23 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 1.08 +0.15 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.50 +0.10 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.44 +0.62 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.48 +0.64 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.44 +0.61 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.48 +0.65 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.50 +0.65 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.48 +0.61 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.51 +0.59 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.57 +0.56 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.68 +0.54 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.83 +0.49 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.06 +0.44 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.36 +0.38 23 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 2.72 +0.30 23 0 65 0
30JUL26 48.00 C 0.00 0.00 0.00 2.20 +0.25 23 0 24 0
30JUL26 49.00 C 0.00 0.00 0.00 1.78 +0.21 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.43 +0.17 23 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.78 +0.11 24 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.39 +0.05 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.41 +0.61 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.42 +0.62 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.42 +0.62 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.42 +0.61 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.44 +0.63 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.45 +0.62 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.43 +0.62 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.43 +0.61 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.44 +0.62 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.48 +0.64 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.44 +0.60 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.48 +0.61 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.50 +0.59 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.55 +0.56 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.64 +0.53 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.78 +0.49 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.98 +0.46 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 +0.41 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.56 +0.37 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.96 +0.33 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.31 +0.28 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.85 +0.26 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.44 +0.22 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.08 +0.19 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.40 +0.13 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 +0.10 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.05 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 12 0
29SEP26 65.00 C 0.23 0.23 0.23 0.12 +0.02 25 5 5 +5
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.42 +0.61 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.44 +0.63 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.45 +0.62 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.43 +0.62 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.43 +0.61 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.44 +0.62 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.48 +0.64 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.46 +0.58 22 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.51 +0.64 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.59 +0.68 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.77 +0.56 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.97 +0.56 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.21 +0.52 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.51 +0.50 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.88 +0.48 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.26 +0.41 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.73 +0.55 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.09 +0.38 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.65 +0.36 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.32 +0.42 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.87 +0.30 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 +0.19 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.49 +0.13 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.17 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 +0.12 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.09 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 +0.07 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.46 +0.61 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.50 +0.59 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.56 +0.56 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.67 +0.54 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.83 +0.52 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.04 +0.49 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.28 +0.44 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.60 +0.44 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.93 +0.39 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.33 +0.39 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.74 +0.34 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.22 +0.44 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.56 +0.25 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 +0.25 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.70 +0.19 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.33 +0.17 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 +0.19 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 +0.16 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 +0.12 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.05 +0.09 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 +0.06 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
TOTAL CALL 118 5,982 -4
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29APR26 41.00 P 0.02 0.02 0.02 0.01 0.00 34 3 85 -3
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 314 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 -0.08 22 0 179 0
29APR26 46.00 P 0.18 0.18 0.18 0.14 -0.17 22 3 222 +3
29APR26 47.00 P 0.52 0.52 0.52 0.35 -0.28 22 1 207 0
29APR26 48.00 P 0.81 0.81 0.72 0.71 -0.38 22 20 72 +16
29APR26 49.00 P 0.00 0.00 0.00 1.25 -0.47 22 0 104 0
29APR26 50.00 P 1.97 1.97 1.90 1.97 -0.51 23 45 60 +45
29APR26 52.50 P 0.00 0.00 0.00 4.17 -0.62 22 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 6.66 -0.62 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.16 -0.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.66 -0.62 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.16 -0.62 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.66 -0.62 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.16 -0.62 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.66 -0.62 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.16 -0.62 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.12 -0.08 23 0 101 0
28MAY26 43.00 P 0.00 0.00 0.00 0.23 -0.13 23 0 125 0
28MAY26 44.00 P 0.00 0.00 0.00 0.40 -0.19 23 0 307 0
28MAY26 45.00 P 0.00 0.00 0.00 0.67 -0.24 23 0 351 0
28MAY26 46.00 P 0.00 0.00 0.00 1.02 -0.32 23 0 428 0
28MAY26 47.00 P 0.00 0.00 0.00 1.47 -0.38 23 0 266 0
28MAY26 48.00 P 2.26 2.26 2.03 2.03 -0.43 23 30 64 -15
28MAY26 49.00 P 0.00 0.00 0.00 2.70 -0.47 23 0 43 0
28MAY26 50.00 P 3.43 3.53 3.43 3.46 -0.47 23 15 15 +15
28MAY26 52.50 P 0.00 0.00 0.00 5.55 -0.59 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.93 -0.87 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.47 -0.87 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.88 -0.62 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.37 -0.62 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.87 -0.61 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.36 -0.61 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.85 -0.62 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.34 -0.62 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.08 23 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 -0.11 23 0 65 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 -0.15 23 0 77 0
29JUN26 44.00 P 0.00 0.00 0.00 0.77 -0.20 23 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 1.09 -0.25 23 0 179 0
29JUN26 46.00 P 0.00 0.00 0.00 1.46 -0.30 23 0 164 0
29JUN26 47.00 P 2.08 2.08 2.08 1.92 -0.36 23 12 134 +12
29JUN26 48.00 P 0.00 0.00 0.00 2.47 -0.39 23 0 165 0
29JUN26 49.00 P 0.00 0.00 0.00 3.11 -0.46 23 0 50 0
29JUN26 50.00 P 0.00 0.00 0.00 3.83 -0.43 23 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.79 -0.54 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.04 -0.84 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.51 -0.83 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.96 -0.84 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.38 -0.61 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.87 -0.61 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.36 -0.61 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.85 -0.62 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.34 -0.62 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.39 -0.11 23 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.57 -0.14 23 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.80 -0.18 24 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.09 -0.21 24 0 52 0
30JUL26 45.00 P 0.00 0.00 0.00 1.42 -0.27 23 0 56 0
30JUL26 46.00 P 0.00 0.00 0.00 1.80 -0.33 23 0 40 0
30JUL26 47.00 P 0.00 0.00 0.00 2.27 -0.36 23 0 35 0
30JUL26 48.00 P 0.00 0.00 0.00 2.82 -0.40 23 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 3.44 -0.44 23 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 4.13 -0.43 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.02 -0.52 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.17 -0.84 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.58 -0.80 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.03 -0.85 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.39 -0.86 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.87 -0.61 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.36 -0.61 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.06 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.44 -0.10 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 -0.12 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 -0.16 25 0 8 0
29SEP26 42.00 P 0.00 0.00 0.00 1.06 -0.18 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 -0.20 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.69 -0.21 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.09 -0.28 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.55 -0.30 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.04 -0.32 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 -0.35 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.21 -0.28 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.72 -0.43 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.51 -0.49 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 -0.81 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.99 -0.61 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.29 -0.59 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.44 -0.81 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.89 -0.61 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 -0.61 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.85 -0.62 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.34 -0.62 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 0.00 24 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 0.18 -0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 -0.07 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 -0.10 24 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.98 -0.11 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.24 -0.11 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.51 -0.14 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.20 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.16 -0.22 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.58 -0.23 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.02 -0.33 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.54 -0.28 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.08 -0.32 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 -0.35 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.29 -0.29 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.99 -0.36 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.90 -0.43 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 -0.61 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.29 -0.59 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.54 -0.71 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.95 -0.59 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.39 -0.61 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.86 -0.61 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.34 -0.62 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.75 -0.11 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.94 -0.13 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.17 -0.19 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.46 -0.16 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.76 -0.16 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.09 -0.20 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.46 -0.23 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.90 -0.23 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.34 -0.23 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.81 -0.29 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.41 -0.28 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.01 -0.31 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.66 -0.31 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.19 -0.44 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.06 -0.49 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.10 -0.53 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.29 -0.59 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.59 -0.66 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.96 -0.60 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.40 -0.61 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.86 -0.61 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.34 -0.62 23 0 0 0
TOTAL PUT 129 6,692 +73
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$ 27.50
29APR26 16.00 C 0.00 0.00 0.00 11.54 +0.40 121 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.02 +0.39 92 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.52 +0.38 86 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 10.03 +0.43 94 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.52 +0.38 74 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.00 +0.36 0 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.50 +0.35 0 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 8.00 +0.34 0 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 7.50 +0.35 0 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.51 +0.35 0 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.55 +0.37 57 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.56 +0.39 49 0 49 0
29APR26 24.00 C 3.30 3.72 3.30 3.61 +0.35 47 20 251 -10
29APR26 25.00 C 2.50 2.50 2.50 2.76 +0.41 49 1 789 -1
29APR26 26.00 C 2.00 2.00 1.90 1.92 +0.24 45 2 1,648 -1
29APR26 27.00 C 1.10 1.24 1.10 1.17 +0.14 40 209 1,437 -51
29APR26 28.00 C 0.68 0.75 0.59 0.66 +0.09 39 343 1,496 -86
29APR26 29.00 C 0.27 0.39 0.27 0.36 +0.09 40 155 2,850 -33
29APR26 30.00 C 0.18 0.21 0.18 0.19 +0.08 41 74 2,705 -41
29APR26 31.00 C 0.10 0.10 0.08 0.10 +0.06 42 117 1,104 -72
29APR26 32.00 C 0.05 0.05 0.04 0.05 +0.04 44 67 1,927 -30
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,350 0
29APR26 34.00 C 0.02 0.02 0.02 0.02 +0.01 49 5 888 +5
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,047 0
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 55 5 320 +5
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 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 97 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 0.00 104 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.54 +0.36 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.04 +0.41 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.55 +0.35 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.05 +0.43 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.56 +0.37 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.06 +0.36 46 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.57 +0.41 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.14 +0.48 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.65 +0.46 56 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.64 +0.35 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.86 +0.57 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.91 +0.33 50 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.98 +0.24 45 0 101 0
28MAY26 25.00 C 3.30 3.30 3.30 3.18 +0.25 43 10 654 0
28MAY26 26.00 C 0.00 0.00 0.00 2.45 +0.15 41 0 456 0
28MAY26 27.00 C 1.96 1.96 1.80 1.81 +0.12 39 54 1,569 +21
28MAY26 28.00 C 1.44 1.44 1.29 1.32 +0.09 39 409 813 +238
28MAY26 29.00 C 1.00 1.01 0.89 0.90 +0.03 38 203 1,235 +162
28MAY26 30.00 C 0.71 0.73 0.62 0.62 +0.02 38 46 1,929 +13
28MAY26 31.00 C 0.45 0.45 0.41 0.41 +0.02 38 219 2,388 +128
28MAY26 32.00 C 0.34 0.34 0.30 0.26 +0.01 38 14 1,357 0
28MAY26 33.00 C 0.21 0.21 0.20 0.16 0.00 38 101 2,984 +100
28MAY26 34.00 C 0.15 0.15 0.12 0.09 -0.01 37 12 1,074 +8
28MAY26 35.00 C 0.00 0.00 0.00 0.06 0.00 38 0 767 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 37 0 576 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 0.00 38 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.56 +0.45 87 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.11 +0.49 103 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.65 +0.52 107 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.05 +0.38 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.57 +0.43 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.13 +0.50 88 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.57 +0.49 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.08 +0.43 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.59 +0.40 64 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.14 +0.49 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.64 +0.48 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.11 +0.41 59 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.61 +0.43 56 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.18 +0.37 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.70 +0.45 63 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.22 +0.54 61 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.73 +0.43 59 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.26 +0.44 58 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.76 +0.42 54 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.29 +0.43 53 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.81 +0.40 51 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.88 +0.37 48 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.00 +0.42 47 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 5.12 +0.38 44 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.24 +0.26 40 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.51 +0.22 40 0 1,582 0
29JUN26 26.00 C 0.00 0.00 0.00 2.89 +0.17 40 0 783 0
29JUN26 27.00 C 2.40 2.40 2.40 2.31 +0.14 40 2 2,939 -2
29JUN26 28.00 C 1.84 1.91 1.82 1.83 +0.11 39 70 3,337 +19
29JUN26 29.00 C 1.41 1.41 1.39 1.42 +0.07 39 2,791 3,565 +2,454
29JUN26 30.00 C 1.11 1.11 1.05 1.09 +0.05 39 11 7,296 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.82 +0.04 39 0 928 0
29JUN26 32.00 C 0.68 0.68 0.68 0.61 +0.02 39 10 661 0
29JUN26 33.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 1,112 0
29JUN26 34.00 C 0.43 0.43 0.38 0.33 +0.02 39 30 1,299 +30
29JUN26 35.00 C 0.28 0.28 0.28 0.24 +0.02 39 2 2,255 +2
29JUN26 36.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 1,544 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 0.00 38 0 165 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 0.00 39 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 38 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 39 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 45 115 432 +115
30JUL26 16.00 C 0.00 0.00 0.00 11.72 +0.54 69 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.18 +0.37 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.70 +0.33 60 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.22 +0.49 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.73 +0.43 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.26 +0.34 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.76 +0.40 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.29 +0.43 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.81 +0.40 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.88 +0.37 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.00 +0.35 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.19 +0.34 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.35 +0.24 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.66 +0.21 41 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.10 +0.16 42 0 157 0
30JUL26 27.00 C 2.49 2.53 2.49 2.55 +0.16 41 140 186 +137
30JUL26 28.00 C 2.17 2.17 2.12 2.06 +0.11 41 25 179 +15
30JUL26 29.00 C 0.00 0.00 0.00 1.67 +0.09 40 0 16 0
30JUL26 30.00 C 1.37 1.37 1.37 1.35 +0.08 41 18 43 +18
30JUL26 31.00 C 0.00 0.00 0.00 1.08 +0.06 41 0 39 0
30JUL26 32.00 C 0.00 0.00 0.00 0.85 +0.04 41 0 92 0
30JUL26 33.00 C 0.78 0.78 0.78 0.67 +0.04 40 10 45 0
30JUL26 34.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 7 0
30JUL26 35.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 18 0
30JUL26 36.00 C 0.39 0.39 0.39 0.32 +0.02 41 13 16 +9
30JUL26 37.00 C 0.32 0.32 0.31 0.25 +0.02 41 13 34 +13
30JUL26 38.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 20 0
30JUL26 39.00 C 0.23 0.23 0.23 0.15 +0.01 41 10 10 +10
29SEP26 14.50 C 0.00 0.00 0.00 13.19 +0.49 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.66 +0.36 60 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.20 +0.37 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.72 +0.54 59 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.25 +0.44 58 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.76 +0.39 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.25 +0.52 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.78 +0.48 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.31 +0.39 50 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.78 +0.42 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.39 +0.52 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.94 +0.43 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.08 +0.45 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.24 +0.36 43 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.50 +0.36 43 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.80 +0.34 42 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.17 +0.24 42 0 1,172 0
29SEP26 26.00 C 0.00 0.00 0.00 3.60 +0.21 41 0 1,394 0
29SEP26 27.00 C 3.16 3.16 3.16 3.09 +0.17 41 85 3,672 +85
29SEP26 28.00 C 0.00 0.00 0.00 2.65 +0.14 41 0 1,887 0
29SEP26 29.00 C 2.34 2.34 2.34 2.27 +0.12 41 116 647 +90
29SEP26 30.00 C 0.00 0.00 0.00 1.92 +0.11 41 0 497 0
29SEP26 31.00 C 1.64 1.64 1.64 1.64 +0.10 41 90 445 +90
29SEP26 32.00 C 0.00 0.00 0.00 1.38 +0.07 41 0 1,032 0
29SEP26 33.00 C 1.23 1.24 1.23 1.17 +0.07 41 100 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 +0.05 41 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 +0.05 41 0 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.69 +0.04 41 0 2,252 0
29SEP26 37.00 C 0.68 0.68 0.68 0.57 +0.03 40 5 237 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 +0.03 41 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.40 +0.03 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.72 +0.41 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.25 +0.42 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.76 +0.33 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.25 +0.46 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.78 +0.43 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.32 +0.40 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.88 +0.42 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +0.42 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 +0.46 42 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 7.25 +0.37 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.51 +0.34 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 +0.35 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.24 +0.33 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.65 +0.29 39 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.16 +0.21 39 0 400 0
30DEC26 27.00 C 3.77 3.77 3.77 3.71 +0.18 40 15 428 +9
30DEC26 28.00 C 3.35 3.35 3.35 3.45 +0.30 41 15 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.93 +0.13 40 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.60 +0.12 40 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 2.30 +0.09 40 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 +0.06 40 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.72 -0.03 39 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 -0.08 39 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.25 -0.13 38 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.07 -0.14 38 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 -0.25 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 -0.25 37 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 -0.26 36 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 -0.27 36 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 -0.31 36 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 -0.32 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.32 35 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.29 34 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.30 34 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.29 34 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.28 34 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.26 33 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 11.75 +0.42 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.25 +0.42 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.84 +0.41 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.40 +0.52 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.89 +0.42 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.55 +0.48 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.07 +0.40 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.71 +0.32 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.29 +0.38 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.56 +0.36 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 +0.34 39 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 6.25 +0.31 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.66 +0.26 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.17 +0.28 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.68 +0.28 38 0 8 0
30MAR27 27.00 C 4.38 4.38 4.38 4.24 +0.19 39 8 9 +7
30MAR27 28.00 C 3.86 3.86 3.86 3.86 +0.18 39 9 14 +9
30MAR27 29.00 C 3.50 3.50 3.50 3.50 +0.28 39 9 52 +9
30MAR27 30.00 C 3.10 3.10 3.10 3.23 +0.24 40 1 113 0
30MAR27 31.00 C 0.00 0.00 0.00 2.81 +0.09 39 0 53 0
30MAR27 32.00 C 0.00 0.00 0.00 2.63 +0.17 40 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 +0.15 40 0 41 0
30MAR27 34.00 C 0.00 0.00 0.00 2.09 +0.08 39 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.90 +0.10 39 0 83 0
30MAR27 36.00 C 1.80 1.80 1.80 1.74 +0.12 40 14 57 +14
30MAR27 37.00 C 0.00 0.00 0.00 1.57 +0.10 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.42 +0.10 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.28 +0.10 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.15 +0.11 40 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 1.02 +0.08 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.92 +0.08 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 +0.07 40 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 +0.07 40 0 102 0
TOTAL CALL 5,793 108,655 +3,489
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 269 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 71 9 458 -9
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 67 7 292 -7
29APR26 21.00 P 0.02 0.02 0.02 0.01 -0.02 57 50 429 -50
29APR26 22.00 P 0.03 0.03 0.03 0.02 -0.02 54 100 1,173 0
29APR26 23.00 P 0.04 0.05 0.04 0.04 -0.05 50 162 992 -57
29APR26 24.00 P 0.10 0.10 0.08 0.08 -0.09 46 119 1,210 +45
29APR26 25.00 P 0.17 0.18 0.15 0.18 -0.12 45 117 1,905 -69
29APR26 26.00 P 0.34 0.37 0.29 0.35 -0.18 42 119 1,932 -33
29APR26 27.00 P 0.67 0.69 0.57 0.65 -0.23 40 416 2,038 -265
29APR26 28.00 P 1.17 1.19 1.00 1.10 -0.32 37 145 1,750 -30
29APR26 29.00 P 1.90 1.90 1.67 1.79 -0.32 37 605 1,710 -160
29APR26 30.00 P 2.80 2.80 2.70 2.60 -0.39 35 2 4,142 0
29APR26 31.00 P 0.00 0.00 0.00 3.59 -0.37 44 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 4.56 -0.38 48 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 5.54 -0.40 52 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.54 -0.40 59 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.54 -0.40 66 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.54 -0.40 72 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.54 -0.40 77 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.54 -0.40 89 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.50 -0.44 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.50 -0.44 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.50 -0.44 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.54 -0.40 109 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.54 -0.40 113 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.54 -0.40 118 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.54 -0.40 122 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.50 -0.44 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.54 -0.40 130 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 79 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 456 0
28MAY26 19.00 P 0.04 0.04 0.04 0.02 -0.03 49 21 214 -21
28MAY26 19.50 P 0.06 0.06 0.06 0.03 -0.03 49 3 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 600 0
28MAY26 21.00 P 0.09 0.09 0.09 0.08 -0.06 47 45 431 +45
28MAY26 22.00 P 0.16 0.17 0.14 0.13 -0.08 45 17 1,308 +7
28MAY26 23.00 P 0.24 0.27 0.21 0.22 -0.11 44 20 2,346 +12
28MAY26 24.00 P 0.40 0.40 0.32 0.36 -0.15 42 42 3,747 -2
28MAY26 25.00 P 0.61 0.61 0.50 0.56 -0.19 41 112 1,451 -51
28MAY26 26.00 P 0.87 0.90 0.87 0.83 -0.24 40 41 1,393 -13
28MAY26 27.00 P 1.20 1.28 1.13 1.20 -0.27 38 330 1,413 +125
28MAY26 28.00 P 1.72 1.80 1.58 1.67 -0.36 37 80 2,286 -32
28MAY26 29.00 P 0.00 0.00 0.00 2.27 -0.37 36 0 682 0
28MAY26 30.00 P 0.00 0.00 0.00 3.05 -0.35 38 0 751 0
28MAY26 31.00 P 0.00 0.00 0.00 3.79 -0.48 36 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 4.64 -0.48 35 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.55 -0.44 34 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.54 -0.44 37 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.54 -0.41 41 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.60 -0.37 50 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.54 -0.40 48 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.54 -0.43 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.54 -0.41 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.54 -0.40 59 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.54 -0.40 62 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.54 -0.44 65 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.54 -0.40 68 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.54 -0.40 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.54 -0.40 73 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.54 -0.43 76 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.54 -0.40 79 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.54 -0.40 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 301 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 456 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.04 44 0 703 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 1,273 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 1,482 0
29JUN26 22.00 P 0.34 0.34 0.33 0.28 -0.11 42 30 1,917 0
29JUN26 23.00 P 0.47 0.47 0.47 0.43 -0.13 41 10 1,486 +10
29JUN26 24.00 P 0.67 0.67 0.67 0.62 -0.16 40 10 2,028 +10
29JUN26 25.00 P 0.92 0.92 0.85 0.87 -0.20 39 4,542 4,288 -2,570
29JUN26 26.00 P 1.20 1.20 1.17 1.20 -0.24 39 56 4,425 +24
29JUN26 27.00 P 1.67 1.69 1.65 1.61 -0.28 38 53 1,736 +36
29JUN26 28.00 P 0.00 0.00 0.00 2.10 -0.33 37 0 2,302 0
29JUN26 29.00 P 0.00 0.00 0.00 2.70 -0.36 37 0 2,134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.39 -0.37 37 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 4.18 -0.40 38 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 4.97 -0.48 38 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.82 -0.40 38 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.63 -0.57 35 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.55 -0.61 34 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.60 -0.40 40 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.54 -0.43 39 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 -0.43 42 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.54 -0.41 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.54 -0.45 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.54 -0.45 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.54 -0.44 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.54 -0.44 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.54 -0.43 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.54 -0.43 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.54 -0.43 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.54 -0.40 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.54 -0.45 65 0 0 0
30JUL26 16.00 P 0.09 0.09 0.09 0.03 -0.03 45 4 31 +4
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.04 45 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.06 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.08 43 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 -0.09 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.20 -0.11 43 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.25 -0.14 42 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.39 -0.13 42 0 257 0
30JUL26 22.00 P 0.00 0.00 0.00 0.56 -0.16 42 0 65 0
30JUL26 23.00 P 0.81 0.81 0.77 0.78 -0.19 41 31 151 +16
30JUL26 24.00 P 1.14 1.14 1.07 1.07 -0.21 41 81 181 +30
30JUL26 25.00 P 0.00 0.00 0.00 1.40 -0.25 40 0 15 0
30JUL26 26.00 P 1.89 1.89 1.88 1.81 -0.27 39 21 61 +21
30JUL26 27.00 P 2.39 2.39 2.27 2.28 -0.29 39 61 158 +61
30JUL26 28.00 P 2.96 2.96 2.96 2.83 -0.33 38 22 25 +22
30JUL26 29.00 P 3.56 3.56 3.56 3.46 -0.38 38 8 18 +8
30JUL26 30.00 P 0.00 0.00 0.00 4.16 -0.35 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.99 -0.42 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.78 -0.44 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.56 -0.49 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.49 -0.46 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.38 -0.47 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.26 -0.48 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.23 -0.47 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.18 -0.43 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.13 -0.48 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.05 42 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.06 42 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.07 42 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 -0.09 42 0 351 0
29SEP26 19.50 P 0.47 0.47 0.47 0.41 -0.09 42 10 735 0
29SEP26 20.00 P 0.58 0.58 0.58 0.49 -0.11 42 100 4,264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.13 42 0 1,095 0
29SEP26 22.00 P 0.96 0.96 0.90 0.93 -0.13 41 27 1,433 0
29SEP26 23.00 P 1.26 1.26 1.26 1.20 -0.15 41 10 1,403 0
29SEP26 24.00 P 1.52 1.53 1.52 1.53 -0.17 41 32 5,038 +4
29SEP26 25.00 P 1.93 1.93 1.87 1.89 -0.21 40 4 3,179 +2
29SEP26 26.00 P 2.39 2.39 2.29 2.33 -0.27 39 44 1,595 +5
29SEP26 27.00 P 2.80 2.80 2.80 2.82 -0.30 39 25 6,435 0
29SEP26 28.00 P 3.52 3.52 3.52 3.38 -0.34 39 26 1,848 +26
29SEP26 29.00 P 4.05 4.05 4.05 4.00 -0.32 38 85 812 +85
29SEP26 30.00 P 0.00 0.00 0.00 4.69 -0.29 39 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.32 39 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 -0.51 39 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 -0.41 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.89 -0.38 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 -0.42 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 -0.48 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.49 -0.40 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.41 -0.46 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.28 -0.54 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.24 -0.44 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.21 -0.51 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.16 -0.45 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.12 -0.42 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.08 -0.45 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.05 -0.48 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.03 -0.46 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.01 -0.51 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.99 -0.51 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.07 34 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.08 34 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.10 34 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.12 35 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.13 35 0 108 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.15 35 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.15 36 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.17 36 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 -0.19 36 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.21 37 0 177 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 -0.23 37 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 -0.22 38 0 322 0
30DEC26 24.00 P 2.01 2.01 2.01 1.99 -0.22 39 10 384 +10
30DEC26 25.00 P 0.00 0.00 0.00 2.41 -0.23 39 0 838 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 -0.29 38 0 649 0
30DEC26 27.00 P 0.00 0.00 0.00 3.47 -0.23 39 0 886 0
30DEC26 28.00 P 4.09 4.09 4.09 4.05 -0.27 39 2 446 +2
30DEC26 29.00 P 0.00 0.00 0.00 4.59 -0.37 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.35 -0.28 40 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.12 -0.35 40 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.84 -0.40 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.61 -0.40 41 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 -0.40 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 -0.41 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 -0.43 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.93 -0.43 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.80 -0.44 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.68 -0.45 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.56 -0.32 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.49 -0.46 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.41 -0.47 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.34 -0.47 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.27 -0.48 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.13 -0.54 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.17 -0.41 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.13 -0.41 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.09 -0.49 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 0.00 37 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 0.00 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 0.00 38 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 -0.03 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.03 38 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 -0.03 38 0 15 0
30MAR27 20.00 P 1.09 1.09 1.09 0.97 -0.05 38 100 284 +89
30MAR27 21.00 P 0.00 0.00 0.00 1.26 -0.06 38 0 211 0
30MAR27 22.00 P 0.00 0.00 0.00 1.60 -0.09 38 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 1.98 -0.12 39 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.33 -0.21 38 0 304 0
30MAR27 25.00 P 2.82 2.82 2.81 2.82 -0.18 38 50 252 +5
30MAR27 26.00 P 0.00 0.00 0.00 3.32 -0.20 38 0 365 0
30MAR27 27.00 P 0.00 0.00 0.00 3.86 -0.22 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.45 -0.23 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 -0.36 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.71 -0.29 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.40 -0.32 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 -0.40 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.95 -0.38 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.73 -0.40 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.53 -0.42 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.36 -0.37 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.19 -0.44 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.05 -0.39 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.92 -0.39 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.80 -0.44 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.66 -0.49 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.56 -0.49 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.47 -0.50 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.37 -0.46 39 0 1 0
TOTAL PUT 8,016 130,368 -2,665
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$ 75.00
29APR26 49.00 C 0.00 0.00 0.00 26.34 +0.04 125 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.34 +0.04 120 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.84 +0.04 107 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.35 +0.04 96 0 0 0
29APR26 57.50 C 17.80 17.80 17.80 17.80 -0.01 81 4 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.35 +0.04 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.56 -0.25 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.06 -0.26 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.57 -0.25 20 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.07 -0.26 12 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.65 -0.26 12 0 127 0
29APR26 75.00 C 0.97 1.10 0.80 0.85 -0.14 13 67 848 +45
29APR26 77.50 C 0.00 0.00 0.00 0.12 -0.05 13 0 529 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.44 +0.04 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.95 +0.05 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.46 +0.05 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.97 +0.05 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.48 +0.06 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.68 -0.25 18 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.18 -0.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.70 -0.25 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.26 -0.26 12 0 84 0
28MAY26 72.50 C 3.28 3.28 3.28 3.13 -0.07 13 15 158 -13
28MAY26 75.00 C 1.65 1.65 1.40 1.42 -0.13 12 45 294 -1
28MAY26 77.50 C 0.00 0.00 0.00 0.47 -0.11 12 0 272 0
28MAY26 80.00 C 0.00 0.00 0.00 0.11 -0.05 12 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 100.00 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 28.44 +0.04 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.44 +0.04 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.44 +0.03 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.44 +0.03 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.96 +0.04 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.47 +0.05 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.98 +0.05 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.49 +0.05 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.70 -0.25 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.20 -0.26 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.73 -0.25 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.33 -0.19 12 0 72 0
29JUN26 72.50 C 3.50 3.50 3.50 3.30 -0.06 13 15 196 0
29JUN26 75.00 C 1.74 1.74 1.67 1.67 -0.11 12 2 218 0
29JUN26 77.50 C 0.00 0.00 0.00 0.69 -0.11 12 0 102 0
29JUN26 80.00 C 0.00 0.00 0.00 0.24 -0.06 12 0 38 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.03 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25.45 +0.04 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.96 +0.04 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.47 +0.04 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.98 +0.05 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.49 +0.05 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.70 -0.25 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.20 -0.26 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.74 -0.26 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.40 -0.13 11 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 3.48 -0.05 12 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.93 -0.10 12 0 2 0
30JUL26 77.50 C 0.00 0.00 0.00 0.94 -0.09 12 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.40 -0.07 11 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.15 -0.05 12 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.44 +0.04 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.44 +0.04 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.45 +0.04 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.45 +0.04 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.96 +0.04 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.47 +0.04 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.98 +0.05 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.49 +0.05 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.70 -0.25 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.23 -0.26 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.86 -0.26 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.71 -0.26 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.89 -0.24 11 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.38 -0.21 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.38 -0.17 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.76 -0.09 11 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 -0.07 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.04 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.03 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.44 +0.01 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.45 +0.01 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.45 -0.01 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.96 -0.04 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.47 -0.07 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.98 -0.11 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.49 -0.14 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.97 -0.23 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.61 -0.20 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.37 -0.15 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.33 -0.09 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.57 -0.02 11 0 139 0
30DEC26 75.00 C 2.88 2.88 2.88 3.03 +0.03 10 10 135 0
30DEC26 77.50 C 0.00 0.00 0.00 1.96 +0.07 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.20 +0.08 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 +0.04 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 +0.04 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 +0.05 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.45 -0.29 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.96 -0.34 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.47 -0.39 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.98 -0.45 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.49 -0.54 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.40 -0.27 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.12 -0.28 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.98 -0.29 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.03 -0.30 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.32 -0.29 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.78 -0.26 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.66 -0.24 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.81 -0.20 11 0 1 0
30MAR27 82.50 C 0.95 0.95 0.95 1.19 -0.16 11 1 2 +1
30MAR27 85.00 C 0.00 0.00 0.00 0.75 -0.13 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 -0.09 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 -0.06 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 -0.04 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 -0.03 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 11 0 0 0
TOTAL CALL 159 4,565 +32
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 15 0 932 0
29APR26 72.50 P 0.13 0.13 0.13 0.09 0.00 13 9 475 0
29APR26 75.00 P 0.64 0.68 0.64 0.73 +0.01 12 102 366 +58
29APR26 77.50 P 2.40 2.40 2.27 2.56 +0.12 12 24 181 +5
29APR26 80.00 P 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.50 +0.25 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.50 +0.25 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.00 -0.16 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.50 -0.14 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.00 -0.16 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.50 -0.19 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.00 -0.16 0 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 39 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 0.05 0.05 0.05 0.01 0.00 13 2 229 -2
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.34 -0.02 12 0 427 0
28MAY26 75.00 P 1.15 1.15 1.12 1.14 -0.04 11 33 508 +33
28MAY26 77.50 P 0.00 0.00 0.00 2.72 -0.02 11 0 355 0
28MAY26 80.00 P 0.00 0.00 0.00 5.01 +0.22 12 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 7.50 +0.25 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.50 +0.25 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.00 -0.16 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.50 -0.17 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.00 -0.16 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.50 -0.19 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.00 -0.16 0 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 18 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 165 0
29JUN26 65.00 P 0.06 0.06 0.06 0.01 0.00 12 2 171 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 12 0 106 0
29JUN26 70.00 P 0.29 0.29 0.29 0.24 -0.01 12 15 155 +15
29JUN26 72.50 P 0.75 0.81 0.75 0.77 -0.01 12 45 236 -25
29JUN26 75.00 P 0.00 0.00 0.00 1.75 -0.07 11 0 130 0
29JUN26 77.50 P 3.34 3.34 3.34 3.35 -0.09 11 15 75 +15
29JUN26 80.00 P 5.38 5.38 5.38 5.39 +0.02 7 15 15 +15
29JUN26 82.50 P 0.00 0.00 0.00 7.91 +0.23 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.37 +0.25 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.85 +0.25 12 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.05 -0.40 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.54 -0.40 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.03 -0.39 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.52 -0.39 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.01 -0.40 0 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 0.00 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 0.00 12 0 51 0
30JUL26 70.00 P 0.38 0.38 0.38 0.36 -0.01 11 52 55 +52
30JUL26 72.50 P 0.95 0.95 0.89 0.92 -0.04 11 67 67 +17
30JUL26 75.00 P 0.00 0.00 0.00 1.95 -0.07 11 0 0 0
30JUL26 77.50 P 3.47 3.47 3.47 3.50 -0.10 11 15 15 +15
30JUL26 80.00 P 0.00 0.00 0.00 5.47 +0.01 9 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.94 +0.22 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.37 +0.24 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.85 +0.25 8 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.05 -0.40 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.54 -0.40 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.03 -0.39 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.52 -0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 0.00 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 0.00 11 0 84 0
29SEP26 70.00 P 0.71 0.71 0.71 0.61 0.00 11 3 27 -3
29SEP26 72.50 P 0.00 0.00 0.00 1.31 +0.02 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.42 +0.04 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.88 +0.10 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.80 +0.15 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.01 +0.20 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.39 +0.23 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.85 +0.24 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.10 -0.44 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.55 -0.39 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.04 -0.38 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.52 -0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.02 -0.39 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.03 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 +0.05 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 +0.10 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.85 +0.18 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.60 +0.25 11 0 233 0
30DEC26 75.00 P 0.00 0.00 0.00 2.72 +0.31 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.11 +0.33 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.94 +0.29 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.08 +0.27 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.42 +0.26 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.86 +0.25 10 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.11 -0.43 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.62 -0.32 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.04 -0.38 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.52 -0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.02 -0.39 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 -0.02 11 0 6 0
30MAR27 65.00 P 0.52 0.56 0.52 0.31 -0.03 11 27 15 -17
30MAR27 67.50 P 0.00 0.00 0.00 0.64 -0.04 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.18 -0.04 11 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 1.99 -0.03 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.12 -0.01 11 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.45 +0.03 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.20 +0.09 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.23 +0.14 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.48 +0.18 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.87 +0.22 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.52 -0.02 15 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.90 -0.19 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.30 -0.32 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.71 -0.21 0 0 0 0
TOTAL PUT 426 7,203 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.15
29APR26 37.00 C 0.00 0.00 0.00 13.19 +0.27 54 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.19 +0.09 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.19 +0.38 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.19 +0.43 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.19 +0.17 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.19 +0.43 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.19 +0.42 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.19 +0.42 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.20 +0.42 22 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.21 +0.39 21 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.26 +0.36 21 0 665 0
29APR26 48.00 C 2.13 2.20 2.07 2.37 +0.25 21 150 834 -49
29APR26 49.00 C 1.56 1.60 1.34 1.56 +0.16 20 280 1,195 +100
29APR26 50.00 C 0.80 0.96 0.78 0.95 +0.10 20 392 3,243 +84
29APR26 52.50 C 0.17 0.19 0.17 0.18 +0.01 21 73 729 -57
29APR26 55.00 C 0.00 0.00 0.00 0.02 0.00 22 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 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 50 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 62 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.26 +0.16 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.26 +0.41 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.27 +0.13 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.27 +0.15 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.29 +0.18 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.31 +0.40 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.36 +0.39 23 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.44 +0.36 23 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.56 +0.33 23 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.74 +0.29 23 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 2.93 +0.13 22 0 947 0
28MAY26 49.00 C 2.25 2.25 2.11 2.34 +0.20 23 91 990 -30
28MAY26 50.00 C 1.66 1.80 1.66 1.74 +0.13 22 99 1,727 +37
28MAY26 52.50 C 0.75 0.78 0.71 0.83 +0.09 24 13 667 +13
28MAY26 55.00 C 0.34 0.34 0.30 0.31 +0.02 23 97 576 -1
28MAY26 57.50 C 0.14 0.14 0.14 0.10 0.00 23 1 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 32 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 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.16 +0.15 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.19 +0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.26 +0.16 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.26 +0.18 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.27 +0.13 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.29 +0.14 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.46 +0.35 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.54 +0.39 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.65 +0.37 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.79 +0.34 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.99 +0.32 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.25 +0.29 24 0 515 0
29JUN26 48.00 C 3.34 3.34 3.34 3.57 +0.33 24 30 662 +30
29JUN26 49.00 C 0.00 0.00 0.00 2.90 +0.23 23 0 1,213 0
29JUN26 50.00 C 2.19 2.19 2.19 2.35 +0.20 23 30 4,023 0
29JUN26 52.50 C 1.17 1.29 1.17 1.34 +0.13 23 296 4,316 +196
29JUN26 55.00 C 0.68 0.68 0.62 0.72 +0.08 24 155 8,974 +99
29JUN26 57.50 C 0.33 0.33 0.33 0.35 +0.03 24 48 753 +48
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 447 0
29JUN26 62.50 C 0.11 0.11 0.11 0.07 +0.01 24 60 380 +15
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 24 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 29 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 34 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 10.32 +0.15 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.37 +0.15 18 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.51 +0.40 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.60 +0.39 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.72 +0.37 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.89 +0.35 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.11 +0.32 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.39 +0.30 24 0 0 0
30JUL26 48.00 C 3.43 3.55 3.43 3.73 +0.28 24 60 341 +60
30JUL26 49.00 C 2.86 2.86 2.86 3.14 +0.23 24 30 132 +30
30JUL26 50.00 C 0.00 0.00 0.00 2.63 +0.23 24 0 357 0
30JUL26 52.50 C 1.51 1.51 1.42 1.62 +0.15 25 2 195 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.92 +0.09 25 0 70 0
30JUL26 57.50 C 0.00 0.00 0.00 0.49 +0.05 24 0 34 0
30JUL26 60.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 +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 0.02 +0.01 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.22 +0.21 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.25 +0.14 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.28 +0.13 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.41 +0.23 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.39 +0.13 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.47 +0.14 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.65 +0.36 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.79 +0.34 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.98 +0.32 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.21 +0.29 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.49 +0.26 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.84 +0.25 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.24 +0.21 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.72 +0.16 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.24 +0.15 25 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.23 +0.09 25 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.51 +0.08 25 0 219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.98 +0.06 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.61 +0.03 25 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 25 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.33 +0.14 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.41 +0.13 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.51 +0.12 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.65 +0.13 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.69 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.00 +0.10 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.27 +0.29 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.56 +0.27 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.87 +0.24 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.26 +0.24 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.66 +0.21 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.13 +0.13 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.67 +0.16 25 0 90 0
30DEC26 50.00 C 4.15 4.15 4.15 4.21 +0.14 25 32 558 +31
30DEC26 52.50 C 0.00 0.00 0.00 3.21 +0.10 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.42 +0.10 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.78 +0.08 25 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 1.29 +0.05 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.03 25 0 205 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 +0.02 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.02 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.59 +0.13 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.75 +0.13 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.92 +0.11 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.05 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.62 +0.34 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.95 +0.28 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.28 +0.26 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.67 +0.24 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.08 +0.24 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.52 +0.21 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.01 +0.38 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.33 +0.17 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.91 +0.17 25 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 3.92 +0.13 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.10 +0.10 25 0 122 0
30MAR27 57.50 C 2.36 2.36 2.36 2.42 +0.07 25 17 106 +17
30MAR27 60.00 C 0.00 0.00 0.00 1.88 +0.07 25 0 312 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 +0.03 25 0 132 0
30MAR27 65.00 C 0.00 0.00 0.00 1.16 +0.03 26 0 229 0
30MAR27 67.50 C 0.86 0.86 0.86 0.88 0.00 26 1 67 +1
30MAR27 70.00 C 0.00 0.00 0.00 0.68 +0.02 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.50 0.00 26 0 4 0
TOTAL CALL 1,957 56,697 +625
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,548 0
29APR26 45.00 P 0.05 0.05 0.05 0.01 -0.01 24 10 1,436 -1
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 1,304 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 -0.07 22 0 4,011 0
29APR26 48.00 P 0.30 0.30 0.22 0.18 -0.14 21 64 6,598 -49
29APR26 49.00 P 0.53 0.53 0.44 0.41 -0.23 21 95 1,506 +20
29APR26 50.00 P 1.00 1.00 0.82 0.81 -0.28 22 50 2,256 +4
29APR26 52.50 P 2.76 2.88 2.61 2.53 -0.40 23 90 896 0
29APR26 55.00 P 4.97 4.97 4.97 4.85 -0.43 0 30 18 -30
29APR26 57.50 P 0.00 0.00 0.00 7.57 -0.21 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.02 -0.26 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.68 -0.10 80 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.90 -0.38 66 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.58 -0.22 93 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.09 -0.19 102 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.64 -0.14 114 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.07 -0.21 116 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 819 0
28MAY26 44.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 666 0
28MAY26 45.00 P 0.23 0.23 0.22 0.17 -0.06 24 120 945 +120
28MAY26 46.00 P 0.00 0.00 0.00 0.29 -0.10 23 0 731 0
28MAY26 47.00 P 0.56 0.56 0.51 0.47 -0.15 23 164 889 +116
28MAY26 48.00 P 0.83 0.83 0.80 0.74 -0.18 23 61 6,342 -30
28MAY26 49.00 P 1.22 1.23 1.10 1.09 -0.22 24 36 3,888 +34
28MAY26 50.00 P 1.62 1.62 1.56 1.55 -0.25 24 61 1,028 +61
28MAY26 52.50 P 0.00 0.00 0.00 3.09 -0.32 24 0 835 0
28MAY26 55.00 P 0.00 0.00 0.00 5.08 -0.37 24 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 7.57 -0.23 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.02 -0.26 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.68 -0.10 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.00 -0.28 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.58 -0.22 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.09 -0.19 62 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.64 -0.14 69 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 187 0
29JUN26 40.00 P 0.12 0.12 0.12 0.04 -0.01 25 25 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 -0.05 24 0 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 958 0
29JUN26 45.00 P 0.00 0.00 0.00 0.44 -0.09 24 0 7,959 0
29JUN26 46.00 P 0.69 0.69 0.69 0.64 -0.11 24 3 1,902 +3
29JUN26 47.00 P 0.97 0.97 0.97 0.90 -0.14 24 90 1,000 +90
29JUN26 48.00 P 1.31 1.31 1.29 1.23 -0.17 24 255 2,092 +135
29JUN26 49.00 P 1.68 1.71 1.68 1.62 -0.21 24 366 3,113 -306
29JUN26 50.00 P 2.17 2.18 2.16 2.10 -0.24 25 100 4,395 +30
29JUN26 52.50 P 3.78 3.78 3.68 3.60 -0.29 25 95 1,554 +95
29JUN26 55.00 P 5.55 5.55 5.55 5.48 -0.24 26 30 371 0
29JUN26 57.50 P 0.00 0.00 0.00 7.57 -0.35 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.09 -0.21 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.68 -0.10 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.01 -0.27 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.58 -0.22 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.09 -0.19 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.64 -0.14 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.07 -0.21 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.50 -0.28 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.00 -0.28 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 49 0
30JUL26 43.00 P 0.54 0.54 0.54 0.50 -0.07 24 48 78 +48
30JUL26 44.00 P 0.00 0.00 0.00 0.69 -0.10 24 0 52 0
30JUL26 45.00 P 0.00 0.00 0.00 0.93 -0.11 24 0 70 0
30JUL26 46.00 P 0.00 0.00 0.00 1.23 -0.13 24 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 1.57 -0.14 24 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.98 -0.17 24 0 83 0
30JUL26 49.00 P 2.58 2.58 2.56 2.42 -0.21 24 60 180 +60
30JUL26 50.00 P 0.00 0.00 0.00 2.98 -0.23 24 0 235 0
30JUL26 52.50 P 0.00 0.00 0.00 4.57 -0.29 24 0 256 0
30JUL26 55.00 P 6.57 6.58 6.57 6.46 -0.36 24 33 180 +33
30JUL26 57.50 P 0.00 0.00 0.00 8.60 -0.38 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.00 -0.21 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.40 -0.18 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.82 -0.18 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.27 -0.18 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.73 -0.18 34 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.20 -0.07 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.06 25 0 355 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 -0.08 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.69 -0.11 25 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 0.91 -0.10 25 0 1,267 0
29SEP26 44.00 P 0.00 0.00 0.00 1.14 -0.13 25 0 576 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 -0.15 24 0 553 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 -0.16 24 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.14 -0.18 24 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 2.57 -0.20 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.04 -0.23 24 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 -0.25 24 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 5.15 -0.33 25 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.16 -0.15 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.96 -0.39 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.26 -0.09 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.68 -0.07 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.91 -0.19 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.32 -0.18 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.77 -0.16 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.22 -0.15 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.69 -0.15 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 -0.05 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.47 -0.05 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 -0.05 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 -0.10 25 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 0.93 -0.11 25 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.22 -0.10 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.46 -0.13 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.76 -0.13 25 0 362 0
30DEC26 45.00 P 0.00 0.00 0.00 2.11 -0.13 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.45 -0.17 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.86 -0.18 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.31 -0.20 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 -0.22 25 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.33 -0.24 25 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 5.85 -0.27 25 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 7.59 -0.33 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.67 -0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.76 +0.02 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.95 +0.03 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.11 -0.20 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.46 -0.18 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.84 -0.18 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.27 -0.17 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.72 -0.17 29 0 0 0
30MAR27 38.00 P 0.97 0.97 0.97 0.80 -0.09 26 1 38 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.00 -0.07 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.20 -0.10 26 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.46 -0.08 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.73 -0.15 26 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.05 -0.16 26 0 295 0
30MAR27 44.00 P 2.60 2.60 2.60 2.39 -0.17 26 30 330 +30
30MAR27 45.00 P 0.00 0.00 0.00 2.78 -0.19 26 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 3.19 -0.19 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.64 -0.22 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 4.13 -0.23 26 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.62 -0.27 26 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.19 -0.27 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.71 -0.31 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 8.42 -0.22 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.30 -0.19 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.32 -0.14 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.49 -0.05 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.65 -0.04 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.98 -0.05 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.14 -0.16 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.45 -0.17 29 0 0 0
TOTAL PUT 1,917 94,661 +464
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$ 26.60
17APR26 17.00 C 0.00 0.00 0.00 9.60 -0.04 0 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 9.10 -0.04 0 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.60 -0.09 0 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 8.10 -0.04 0 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.60 -0.04 0 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 7.10 -0.08 0 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
17APR26 25.00 C 1.60 1.60 1.60 1.62 -0.02 39 1 1 0
17APR26 26.00 C 0.46 0.76 0.46 0.71 -0.08 33 31 313 +17
17APR26 27.00 C 0.11 0.24 0.11 0.19 -0.07 36 1,563 4,352 +219
17APR26 28.00 C 0.04 0.04 0.03 0.03 -0.03 38 805 1,082 +693
17APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 261 0
17APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 9.11 -0.07 0 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.61 -0.09 0 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 8.11 -0.04 0 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.61 -0.04 0 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 7.11 -0.14 0 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.61 -0.04 0 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.61 -0.05 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.62 -0.04 37 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.63 -0.06 32 0 0 0
24APR26 25.00 C 1.58 1.58 1.58 1.65 -0.09 25 2 2 +2
24APR26 26.00 C 0.64 0.71 0.64 0.91 -0.10 31 98 200 0
24APR26 27.00 C 0.34 0.36 0.34 0.40 -0.10 32 14 13 +13
24APR26 28.00 C 0.14 0.17 0.14 0.15 -0.07 33 500 1,317 +300
24APR26 29.00 C 0.07 0.07 0.07 0.04 -0.04 33 10 299 +10
24APR26 30.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 100 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.11 -0.03 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.61 -0.03 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.12 -0.04 100 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.62 -0.05 93 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.12 -0.04 87 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.62 -0.04 81 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.12 -0.06 75 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.62 -0.08 69 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.12 -0.03 63 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.61 -0.05 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.12 -0.13 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.62 -0.03 45 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.61 -0.05 0 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.62 -0.05 0 0 305 0
29APR26 23.00 C 3.67 3.67 3.47 3.63 -0.05 32 5 243 -33
29APR26 24.00 C 0.00 0.00 0.00 2.75 +0.02 43 0 1,016 0
29APR26 25.00 C 1.46 1.81 1.46 1.73 -0.08 28 116 1,403 +34
29APR26 26.00 C 0.83 1.00 0.76 1.02 -0.10 31 181 3,116 +139
29APR26 27.00 C 0.41 0.54 0.40 0.52 -0.09 31 532 5,904 -148
29APR26 28.00 C 0.22 0.25 0.20 0.24 -0.08 33 500 3,586 +215
29APR26 29.00 C 0.12 0.14 0.10 0.09 -0.05 33 204 3,160 +60
29APR26 30.00 C 0.05 0.07 0.05 0.03 -0.02 33 650 5,140 -210
29APR26 31.00 C 0.03 0.04 0.03 0.01 -0.01 34 6 1,515 -3
29APR26 32.00 C 0.02 0.02 0.02 0.01 0.00 40 17 4,503 -1
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 851 0
29APR26 34.00 C 0.01 0.01 0.01 0.01 0.00 51 30 1,016 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,406 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 11.14 -0.04 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.65 -0.04 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.15 -0.04 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.65 -0.01 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.15 -0.04 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.65 -0.05 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.15 -0.06 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.65 -0.05 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.16 -0.09 35 0 0 0
28MAY26 20.00 C 6.40 6.40 6.40 6.66 +0.01 31 2 2 +2
28MAY26 21.00 C 0.00 0.00 0.00 5.67 -0.05 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.71 +0.03 32 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 3.67 -0.17 18 0 436 0
28MAY26 24.00 C 2.56 2.56 2.56 2.84 -0.07 27 30 340 -30
28MAY26 25.00 C 2.04 2.04 2.04 2.11 -0.07 30 30 1,504 0
28MAY26 26.00 C 1.25 1.38 1.25 1.49 -0.08 30 63 1,368 +57
28MAY26 27.00 C 0.80 0.90 0.80 1.01 -0.07 31 17 1,196 +11
28MAY26 28.00 C 0.54 0.59 0.54 0.65 -0.06 31 12 4,245 +7
28MAY26 29.00 C 0.35 0.44 0.35 0.41 -0.07 32 83 3,797 +30
28MAY26 30.00 C 0.26 0.29 0.24 0.25 -0.04 32 155 6,059 +109
28MAY26 31.00 C 0.16 0.19 0.16 0.14 -0.03 32 42 1,265 +32
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 1,458 0
28MAY26 33.00 C 0.09 0.09 0.09 0.04 -0.01 32 10 1,257 +10
28MAY26 34.00 C 0.06 0.06 0.06 0.02 -0.01 32 5 774 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 954 0
28MAY26 36.00 C 0.03 0.03 0.03 0.01 0.00 35 180 516 +135
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 0.01 0.01 0.01 0.01 0.00 51 200 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.14 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.65 +0.01 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.15 -0.04 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.65 +0.01 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.15 0.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.65 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.15 0.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.66 +0.01 51 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.16 -0.02 45 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.66 -0.03 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.26 +0.03 67 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.66 -0.06 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.17 -0.02 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.67 -0.03 34 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.17 -0.04 26 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.76 +0.06 49 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.18 -0.07 31 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.69 -0.04 32 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.72 0.00 32 0 752 0
29JUN26 22.00 C 0.00 0.00 0.00 4.77 +0.04 31 0 1,148 0
29JUN26 23.00 C 0.00 0.00 0.00 3.89 -0.06 31 0 915 0
29JUN26 24.00 C 0.00 0.00 0.00 3.07 -0.07 31 0 2,116 0
29JUN26 25.00 C 1.99 2.18 1.99 2.29 -0.07 29 130 3,030 +30
29JUN26 26.00 C 1.51 1.71 1.50 1.70 -0.08 30 424 5,720 -39
29JUN26 27.00 C 1.16 1.19 1.11 1.23 -0.07 30 166 5,222 -21
29JUN26 28.00 C 0.84 0.85 0.82 0.86 -0.08 30 90 2,978 +19
29JUN26 29.00 C 0.59 0.59 0.59 0.62 -0.07 32 2 1,812 0
29JUN26 30.00 C 0.42 0.46 0.42 0.41 -0.05 31 151 4,499 +151
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 2,702 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 1,608 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 984 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 815 0
29JUN26 36.00 C 0.11 0.11 0.11 0.03 0.00 33 2 224 -2
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 33 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 367 0
29JUN26 39.00 C 0.05 0.05 0.05 0.01 0.00 34 20 426 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 9.66 -0.06 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.17 -0.02 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.67 -0.03 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.17 -0.04 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.76 +0.06 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.19 -0.06 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.70 -0.03 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.74 +0.02 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.82 -0.07 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.97 -0.08 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.20 -0.09 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.45 -0.09 29 0 73 0
30JUL26 26.00 C 0.00 0.00 0.00 1.90 -0.09 30 0 171 0
30JUL26 27.00 C 1.35 1.35 1.35 1.44 -0.09 30 1 74 +1
30JUL26 28.00 C 1.03 1.03 1.03 1.08 -0.09 30 10 530 0
30JUL26 29.00 C 0.84 0.85 0.84 0.83 -0.09 31 23 21 +18
30JUL26 30.00 C 0.63 0.66 0.60 0.61 -0.07 31 8 10 0
30JUL26 31.00 C 0.52 0.52 0.52 0.43 -0.06 31 1 672 0
30JUL26 32.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 200 0
30JUL26 33.00 C 0.32 0.32 0.32 0.21 -0.04 31 30 70 +30
30JUL26 34.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 35 0
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 14.15 -0.04 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.65 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.15 0.00 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.65 0.00 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.16 +0.01 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.66 +0.01 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.16 -0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.66 -0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.26 +0.03 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.67 -0.05 34 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.18 -0.01 35 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.69 -0.01 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.20 -0.01 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.76 +0.06 37 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.25 0.00 34 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.79 +0.06 34 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 5.74 -0.05 26 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.10 +0.09 34 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.36 -0.06 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.69 -0.07 34 0 747 0
29SEP26 25.00 C 0.00 0.00 0.00 3.01 -0.07 33 44 564 +22
29SEP26 26.00 C 2.10 2.10 2.10 2.51 -0.07 33 10 674 0
29SEP26 27.00 C 0.00 0.00 0.00 2.08 -0.07 33 0 2,438 0
29SEP26 28.00 C 0.00 0.00 0.00 1.72 -0.06 33 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.40 -0.06 33 0 1,195 0
29SEP26 30.00 C 1.00 1.00 1.00 1.13 -0.06 33 49 942 +27
29SEP26 31.00 C 0.00 0.00 0.00 0.92 -0.05 34 0 467 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.04 34 0 363 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.04 33 0 441 0
29SEP26 34.00 C 0.45 0.45 0.45 0.46 -0.07 33 4 422 +4
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.03 34 0 920 0
29SEP26 36.00 C 0.33 0.33 0.33 0.30 -0.03 34 100 790 +100
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 442 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.65 0.00 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.16 +0.01 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.66 +0.01 36 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.16 -0.02 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.66 -0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.26 +0.03 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.68 -0.04 32 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.19 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.71 +0.01 31 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.25 +0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.79 +0.09 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.35 +0.10 32 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 6.79 +0.03 27 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.92 -0.06 27 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 +0.09 31 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 -0.07 32 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.08 -0.07 32 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.42 -0.06 30 0 1,704 0
30DEC26 26.00 C 2.43 2.43 2.42 2.93 -0.07 30 10 2,410 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 -0.07 31 0 472 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 -0.06 31 0 2,030 0
30DEC26 29.00 C 0.00 0.00 0.00 1.80 -0.07 31 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 1.53 -0.06 31 0 1,704 0
30DEC26 31.00 C 1.15 1.15 1.15 1.28 -0.05 31 5 1,221 -5
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.05 31 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.04 31 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 -0.04 31 0 311 0
30DEC26 35.00 C 0.66 0.66 0.66 0.65 -0.04 32 8 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.04 32 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 89 0
30DEC26 41.00 C 0.31 0.32 0.31 0.20 -0.02 32 149 453 +149
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.26 +0.03 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.71 -0.01 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.25 +0.06 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.80 +0.10 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.36 -0.07 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.94 +0.18 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.35 -0.02 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.92 -0.07 26 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.20 -0.07 28 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.52 -0.07 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.04 -0.08 30 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.33 -0.21 29 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.81 -0.07 29 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 3.33 -0.07 30 0 6,360 0
30MAR27 27.00 C 0.00 0.00 0.00 2.92 -0.07 30 0 8,348 0
30MAR27 28.00 C 0.00 0.00 0.00 2.53 -0.07 30 0 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.20 -0.07 30 0 43 0
30MAR27 30.00 C 0.00 0.00 0.00 1.90 -0.07 30 0 272 0
30MAR27 31.00 C 0.00 0.00 0.00 1.63 -0.07 30 0 282 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 -0.06 30 0 200 0
30MAR27 33.00 C 0.00 0.00 0.00 1.21 -0.05 30 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.07 -0.04 31 0 53 0
30MAR27 35.00 C 0.91 0.91 0.91 0.93 -0.06 31 1 114 -1
30MAR27 36.00 C 0.00 0.00 0.00 0.80 -0.05 31 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.68 -0.05 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.49 -0.04 31 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 77 0
TOTAL CALL 7,532 190,310 +2,153
17APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
17APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 56 1 84 -1
17APR26 25.00 P 0.03 0.03 0.03 0.02 0.00 41 10 350 +10
17APR26 26.00 P 0.32 0.33 0.09 0.14 -0.03 38 1,951 2,640 +1,130
17APR26 27.00 P 0.00 0.00 0.00 0.61 -0.02 39 0 78 0
17APR26 28.00 P 1.55 1.55 1.40 1.47 +0.02 48 3 122 -3
17APR26 29.00 P 0.00 0.00 0.00 2.47 +0.11 70 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.50 +0.14 98 0 0 0
17APR26 31.00 P 0.00 0.00 0.00 4.50 +0.14 117 0 1 0
17APR26 32.00 P 0.00 0.00 0.00 5.50 +0.14 135 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.50 +0.13 152 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.50 +0.14 169 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.50 +0.13 183 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.50 +0.13 197 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.50 +0.14 211 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.50 +0.14 225 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.50 +0.14 238 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 24 0
24APR26 25.00 P 0.18 0.19 0.08 0.08 -0.05 32 66 243 +66
24APR26 26.00 P 0.47 0.48 0.34 0.33 -0.05 33 257 622 +253
24APR26 27.00 P 0.00 0.00 0.00 0.82 -0.07 34 0 0 0
24APR26 28.00 P 1.68 1.68 1.68 1.57 -0.04 36 2 2 +2
24APR26 29.00 P 0.00 0.00 0.00 2.47 -0.02 39 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.50 +0.13 55 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.50 +0.14 65 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.50 +0.08 75 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 6.50 +0.10 85 0 0 0
24APR26 34.00 P 0.00 0.00 0.00 7.50 +0.13 94 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.50 +0.11 102 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.50 +0.13 110 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.50 +0.12 117 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.50 +0.14 125 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.50 +0.14 132 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 973 0
29APR26 19.00 P 0.01 0.01 0.01 0.01 0.00 70 2 569 -2
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,405 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 61 2 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,931 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,428 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 3,154 0
29APR26 25.00 P 0.21 0.21 0.12 0.16 -0.03 32 45 2,354 -12
29APR26 26.00 P 0.59 0.59 0.38 0.44 -0.03 33 613 1,827 +64
29APR26 27.00 P 0.99 1.03 0.88 0.94 -0.06 34 293 3,836 -91
29APR26 28.00 P 1.75 1.75 1.66 1.66 -0.03 35 39 2,361 +25
29APR26 29.00 P 2.98 3.08 2.45 2.54 0.00 39 201 4,010 +29
29APR26 30.00 P 3.58 3.69 3.58 3.51 +0.12 46 15 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.53 +0.17 57 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.55 +0.13 68 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.50 +0.04 70 0 200 0
29APR26 34.00 P 0.00 0.00 0.00 7.50 +0.06 77 0 98 0
29APR26 35.00 P 0.00 0.00 0.00 8.50 +0.07 84 0 207 0
29APR26 36.00 P 0.00 0.00 0.00 9.50 +0.09 91 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.50 +0.10 97 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.50 +0.11 103 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.50 +0.11 109 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.44 +0.05 106 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.46 +0.10 117 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 60 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.01 0.01 0.01 0.00 41 30 397 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 0.03 0.03 0.03 0.02 0.00 33 2 1,295 0
28MAY26 22.00 P 0.06 0.06 0.05 0.05 -0.01 32 100 2,326 +40
28MAY26 23.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 3,598 0
28MAY26 24.00 P 0.31 0.31 0.24 0.25 -0.03 31 439 2,774 +61
28MAY26 25.00 P 0.59 0.60 0.46 0.51 -0.02 32 161 1,235 +73
28MAY26 26.00 P 0.90 0.90 0.84 0.89 -0.04 32 32 3,576 0
28MAY26 27.00 P 1.50 1.80 1.44 1.41 -0.04 33 244 1,186 +51
28MAY26 28.00 P 2.12 2.24 2.06 2.06 -0.02 34 164 1,901 +38
28MAY26 29.00 P 0.00 0.00 0.00 2.82 -0.02 34 0 3,504 0
28MAY26 30.00 P 0.00 0.00 0.00 3.69 +0.01 37 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.61 +0.02 39 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.59 +0.03 44 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.53 -0.03 45 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.50 -0.02 47 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.57 +0.09 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.50 +0.02 56 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.50 +0.05 60 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.50 +0.06 63 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.57 +0.14 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.43 0.00 61 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.46 +0.07 69 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.46 +0.10 72 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 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 20 -4
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 37 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 0.00 0.00 0.00 0.01 0.00 32 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 1,589 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 1,145 0
29JUN26 22.00 P 0.18 0.18 0.18 0.18 -0.03 31 100 1,393 0
29JUN26 23.00 P 0.36 0.36 0.29 0.35 -0.02 31 222 4,018 +33
29JUN26 24.00 P 0.59 0.63 0.56 0.60 -0.02 31 97 1,412 +97
29JUN26 25.00 P 1.03 1.03 0.90 0.97 -0.02 31 63 6,822 +19
29JUN26 26.00 P 1.48 1.48 1.38 1.45 -0.03 32 90 3,185 -48
29JUN26 27.00 P 2.07 2.07 2.06 2.03 -0.04 32 23 4,593 -13
29JUN26 28.00 P 2.73 2.73 2.73 2.71 -0.03 33 30 3,458 -30
29JUN26 29.00 P 3.55 3.55 3.55 3.38 -0.02 31 10 1,347 -10
29JUN26 30.00 P 0.00 0.00 0.00 4.32 -0.01 35 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 0.00 36 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 6.15 +0.01 39 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 7.10 +0.03 41 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 8.11 +0.09 45 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 9.02 +0.03 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.99 +0.04 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.97 +0.05 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.95 +0.05 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.99 +0.10 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.94 +0.07 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.00 +0.14 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.96 +0.11 61 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 0.01 -0.01 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
30JUL26 18.50 P 0.05 0.05 0.05 0.03 -0.01 31 60 60 +52
30JUL26 19.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 20.00 P 0.11 0.11 0.09 0.10 -0.01 32 90 202 +90
30JUL26 21.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 120 0
30JUL26 22.00 P 0.31 0.31 0.29 0.31 -0.03 31 209 459 +209
30JUL26 23.00 P 0.57 0.57 0.50 0.51 -0.05 30 25 41 +15
30JUL26 24.00 P 0.79 0.80 0.73 0.79 -0.05 30 465 469 +463
30JUL26 25.00 P 1.26 1.27 1.14 1.19 -0.05 31 426 521 +426
30JUL26 26.00 P 1.86 1.86 1.61 1.70 -0.03 32 842 914 +525
30JUL26 27.00 P 0.00 0.00 0.00 2.28 -0.06 32 0 192 0
30JUL26 28.00 P 0.00 0.00 0.00 2.95 -0.04 33 0 530 0
30JUL26 29.00 P 0.00 0.00 0.00 3.58 -0.14 31 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.49 +0.10 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.35 -0.02 35 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.26 -0.01 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.20 +0.03 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.17 +0.08 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.15 +0.13 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.15 +0.11 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.06 +0.05 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.09 +0.13 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.00 +0.07 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.07 +0.15 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.06 +0.17 56 0 0 0
29SEP26 12.50 P 0.01 0.01 0.01 0.01 0.00 43 60 103 +60
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.06 -0.01 34 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 35 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 860 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 1,090 0
29SEP26 22.00 P 0.84 0.84 0.78 0.73 -0.03 34 30 1,221 0
29SEP26 23.00 P 1.08 1.08 1.07 1.03 -0.03 34 10 3,942 +10
29SEP26 24.00 P 0.00 0.00 0.00 1.39 -0.03 35 0 573 0
29SEP26 25.00 P 2.15 2.15 2.00 1.83 -0.03 35 3 3,773 0
29SEP26 26.00 P 0.00 0.00 0.00 2.33 -0.03 35 0 807 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 -0.03 35 0 764 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 -0.03 35 0 895 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 -0.02 36 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 -0.02 36 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 -0.01 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.64 -0.01 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 0.00 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.43 +0.01 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.36 +0.02 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.31 +0.02 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.28 +0.02 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.27 +0.03 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.26 +0.03 48 0 0 0
29SEP26 40.00 P 14.72 14.73 14.72 14.26 +0.03 50 60 60 +60
29SEP26 41.00 P 0.00 0.00 0.00 15.27 +0.03 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.29 +0.04 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 0.05 -0.01 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 495 0
30DEC26 18.50 P 0.30 0.30 0.30 0.26 -0.01 32 27 234 +27
30DEC26 19.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 545 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 146 0
30DEC26 20.00 P 0.53 0.53 0.53 0.49 -0.02 32 2 3,357 0
30DEC26 21.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 647 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 -0.02 32 0 809 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.03 32 0 901 0
30DEC26 24.00 P 1.94 1.94 1.94 1.69 -0.03 32 10 848 0
30DEC26 25.00 P 0.00 0.00 0.00 2.14 -0.03 32 0 1,781 0
30DEC26 26.00 P 2.87 2.87 2.87 2.65 -0.03 32 1 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.23 -0.03 33 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 -0.02 33 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.53 -0.02 33 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.27 -0.02 33 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.04 -0.01 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.85 -0.01 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.70 -0.01 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 0.00 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 +0.01 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.42 +0.01 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.37 +0.02 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.33 +0.02 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.31 +0.02 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.30 +0.02 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.30 +0.03 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.31 +0.03 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 298 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 12 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 60 0
30MAR27 19.50 P 0.61 0.61 0.61 0.56 -0.02 31 7 104 +7
30MAR27 20.00 P 0.70 0.70 0.70 0.66 -0.02 31 25 220 +25
30MAR27 21.00 P 0.00 0.00 0.00 0.91 -0.03 31 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.20 -0.03 31 0 116 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 -0.03 31 0 89 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 -0.04 31 0 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.43 -0.03 31 0 1,398 0
30MAR27 26.00 P 3.20 3.20 3.20 2.93 -0.04 31 1 6,343 +1
30MAR27 27.00 P 0.00 0.00 0.00 3.52 -0.03 32 0 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 4.13 -0.04 32 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.80 -0.04 32 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.52 -0.03 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.27 -0.02 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.07 -0.01 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 -0.01 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.75 -0.01 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 0.00 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 0.00 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.47 +0.01 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.42 +0.02 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.38 +0.02 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.35 +0.02 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.34 +0.03 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.34 +0.03 42 0 0 0
TOTAL PUT 7,665 178,747 +3,747
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 0.00 278 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 268 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 275 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 271 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 -0.01 261 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 0.00 268 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 0.00 271 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 0.00 271 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 0.00 269 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 265 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 259 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 0.00 253 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 245 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 236 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 226 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 214 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 280 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 270 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 277 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 273 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 263 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 0.00 270 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 274 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 273 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.29 0.00 271 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 0.00 268 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.38 0.00 279 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 0.00 274 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 0.00 266 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 275 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 0.00 266 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 274 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$ 12.30
29APR26 8.50 C 0.00 0.00 0.00 3.82 +0.30 87 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.56 +0.29 62 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.31 +0.30 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.06 +0.29 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 +0.29 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.56 +0.29 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.31 +0.29 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.81 +0.28 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.33 +0.27 34 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.86 +0.20 30 0 31 0
29APR26 12.00 C 0.47 0.48 0.45 0.49 +0.14 31 99 214 +24
29APR26 12.50 C 0.22 0.26 0.21 0.24 +0.09 32 71 572 +1
29APR26 13.00 C 0.08 0.10 0.08 0.10 +0.04 33 89 340 +37
29APR26 13.50 C 0.04 0.04 0.04 0.04 +0.02 34 35 356 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.82 +0.28 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.58 +0.29 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.32 +0.28 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.06 +0.26 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.82 +0.27 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.62 +0.31 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.34 +0.28 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.87 +0.26 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.39 +0.19 27 0 30 0
28MAY26 11.50 C 1.02 1.02 1.02 1.04 +0.18 31 3 31 -2
28MAY26 12.00 C 0.69 0.69 0.69 0.70 +0.13 30 5 240 0
28MAY26 12.50 C 0.47 0.47 0.45 0.46 +0.10 31 3 337 +1
28MAY26 13.00 C 0.27 0.30 0.25 0.29 +0.07 32 12 209 +8
28MAY26 13.50 C 0.00 0.00 0.00 0.17 +0.05 32 0 200 0
28MAY26 14.00 C 0.09 0.10 0.09 0.09 +0.02 31 128 210 +66
28MAY26 14.50 C 0.06 0.06 0.06 0.05 +0.01 32 14 76 +4
28MAY26 15.00 C 0.04 0.04 0.04 0.03 +0.01 33 5 233 +5
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 225 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 35 10 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.84 +0.27 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.60 +0.28 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.32 +0.24 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.87 +0.26 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.63 +0.25 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.36 +0.22 25 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 +0.20 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 +0.20 32 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 +0.16 31 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 0.87 +0.13 31 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.64 +0.11 32 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 +0.09 32 0 118 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 +0.08 33 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 619 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 1,002 0
29JUN26 15.00 C 0.12 0.12 0.12 0.09 +0.03 33 3 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 3.85 +0.28 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.60 +0.28 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.36 +0.28 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.12 +0.27 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.87 +0.25 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.63 +0.25 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.40 +0.24 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.94 +0.19 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.56 +0.16 30 0 0 0
30JUL26 11.50 C 1.18 1.18 1.16 1.25 +0.16 32 40 120 +40
30JUL26 12.00 C 0.91 1.00 0.90 0.95 +0.12 31 111 136 +76
30JUL26 12.50 C 0.00 0.00 0.00 0.73 +0.11 32 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 +0.09 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.41 +0.09 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.29 +0.06 33 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.85 +0.28 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 +0.26 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.28 34 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 +0.25 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 +0.24 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.27 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 +0.22 30 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 +0.18 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 +0.20 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 +0.18 34 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 +0.15 33 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 +0.14 33 0 235 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 +0.12 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 +0.10 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.07 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 +0.06 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.06 34 0 40 0
29SEP26 15.50 C 0.27 0.27 0.27 0.25 +0.05 34 15 30 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.88 +0.27 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 +0.28 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 +0.27 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 +0.29 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.95 +0.23 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.75 +0.25 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 +0.17 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.16 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 +0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.18 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 +0.17 31 0 261 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 +0.16 31 0 106 0
30DEC26 13.00 C 0.00 0.00 0.00 1.00 +0.09 31 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 +0.11 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 +0.08 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 +0.08 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.08 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.07 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.06 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.06 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 50 0
30DEC26 18.00 C 0.21 0.21 0.20 0.16 +0.04 33 66 115 +66
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.94 +0.26 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.73 +0.25 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.46 +0.25 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.33 +0.24 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.14 +0.23 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 +0.23 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.70 +0.13 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.39 +0.13 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.10 +0.13 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 +0.16 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 +0.14 30 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 +0.14 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 +0.12 31 0 238 0
30MAR27 13.50 C 1.00 1.00 1.00 1.03 +0.10 31 1 16 +1
30MAR27 14.00 C 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 +0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 +0.08 32 0 18 0
30MAR27 15.50 C 0.55 0.55 0.55 0.58 +0.06 32 1 3 +1
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.06 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 +0.05 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.03 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 13 0
TOTAL CALL 711 16,129 +343
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 411 0
29APR26 11.50 P 0.10 0.10 0.08 0.07 -0.06 34 42 573 -12
29APR26 12.00 P 0.21 0.23 0.17 0.20 -0.11 33 34 445 +30
29APR26 12.50 P 0.00 0.00 0.00 0.44 -0.18 33 0 892 0
29APR26 13.00 P 0.00 0.00 0.00 0.81 -0.22 35 0 129 0
29APR26 13.50 P 0.00 0.00 0.00 1.22 -0.28 31 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.70 -0.29 0 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 2.20 -0.29 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.76 -0.24 69 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.26 -0.23 77 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.70 -0.29 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 -0.21 98 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.72 -0.27 84 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.20 -0.29 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.70 -0.29 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.20 -0.29 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.72 -0.27 108 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 243 0
28MAY26 11.50 P 0.24 0.24 0.20 0.21 -0.09 31 3 845 +1
28MAY26 12.00 P 0.42 0.43 0.36 0.37 -0.14 30 65 397 +36
28MAY26 12.50 P 0.61 0.61 0.61 0.64 -0.15 32 6 165 +1
28MAY26 13.00 P 1.04 1.04 1.04 0.98 -0.18 33 1 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.37 -0.21 34 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 1.81 -0.22 36 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 2.26 -0.27 37 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.77 -0.24 43 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.26 -0.25 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.70 -0.29 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.28 -0.23 60 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.72 -0.27 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.20 -0.29 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.70 -0.29 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.20 -0.29 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.72 -0.27 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 77 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 189 0
29JUN26 10.50 P 0.17 0.17 0.16 0.16 -0.05 33 20 138 -10
29JUN26 11.00 P 0.29 0.29 0.29 0.28 -0.08 33 10 242 -10
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.10 32 0 285 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.14 32 0 451 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 -0.16 33 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.18 33 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 -0.17 35 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 -0.15 36 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.56 -0.24 38 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 -0.23 40 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 -0.26 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.91 -0.30 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 -0.30 38 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.92 -0.27 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 -0.26 50 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.89 -0.30 44 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.39 -0.28 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.84 -0.33 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.39 -0.28 53 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 30 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.03 33 0 15 0
30JUL26 10.00 P 0.14 0.14 0.14 0.14 -0.05 33 15 31 +15
30JUL26 10.50 P 0.25 0.25 0.25 0.25 -0.06 33 20 20 +20
30JUL26 11.00 P 0.00 0.00 0.00 0.38 -0.08 33 0 7 0
30JUL26 11.50 P 0.57 0.58 0.53 0.56 -0.11 32 140 148 +140
30JUL26 12.00 P 0.82 0.82 0.78 0.79 -0.13 32 180 290 +150
30JUL26 12.50 P 1.03 1.08 1.03 1.08 -0.14 33 20 20 +20
30JUL26 13.00 P 1.34 1.34 1.34 1.40 -0.19 33 15 15 +15
30JUL26 13.50 P 0.00 0.00 0.00 1.81 -0.15 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.21 -0.20 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.64 -0.21 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.09 -0.21 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.53 -0.24 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.01 -0.23 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.45 -0.27 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 2 0
29SEP26 9.25 P 0.17 0.17 0.17 0.15 -0.03 34 45 91 +45
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 66 0
29SEP26 9.75 P 0.27 0.27 0.27 0.23 -0.05 34 15 35 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.08 34 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.09 34 0 381 0
29SEP26 11.50 P 0.82 0.82 0.82 0.81 -0.11 35 2 1,005 -2
29SEP26 12.00 P 1.06 1.11 1.06 1.06 -0.14 35 3 1,191 +3
29SEP26 12.50 P 1.40 1.40 1.40 1.35 -0.15 35 15 391 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.17 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 -0.19 36 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 -0.21 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 -0.23 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 -0.24 38 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 -0.25 39 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 -0.26 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.27 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.10 -0.27 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.58 -0.26 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.06 -0.26 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.53 -0.27 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.02 -0.27 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.50 -0.28 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.02 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.04 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.04 32 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.05 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.05 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.06 33 0 29 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.08 33 0 91 0
30DEC26 11.50 P 1.05 1.05 1.05 0.99 -0.10 33 15 212 +15
30DEC26 12.00 P 0.00 0.00 0.00 1.24 -0.13 33 0 148 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 -0.14 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.15 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.19 -0.18 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.19 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 -0.20 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 -0.22 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.79 -0.23 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 -0.25 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 -0.25 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.16 -0.26 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.63 -0.27 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.12 -0.24 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.58 -0.22 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 -0.27 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.04 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.06 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.06 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 -0.06 32 0 1 0
30MAR27 10.00 P 0.53 0.53 0.53 0.53 -0.07 32 20 27 +20
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.09 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 -0.10 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 -0.13 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.39 -0.15 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.68 -0.15 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 1.99 -0.18 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.33 -0.19 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.69 -0.20 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.06 -0.23 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.47 -0.12 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.79 -0.23 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.23 -0.25 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.69 -0.25 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.16 -0.26 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.63 -0.27 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.12 -0.24 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.58 -0.22 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.09 -0.25 39 0 18 0
TOTAL PUT 686 14,467 +507
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 0.00 85 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.85 0.00 79 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.60 0.00 73 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.38 +0.01 111 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.85 0.00 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.35 0.00 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.39 +0.02 72 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.85 0.00 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.35 -0.01 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.86 -0.01 31 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.39 -0.01 32 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.96 -0.02 32 0 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.61 -0.02 33 0 237 0
29APR26 15.50 C 0.35 0.35 0.35 0.35 -0.03 33 2 265 -2
29APR26 16.00 C 0.18 0.20 0.18 0.18 -0.02 33 3 584 -3
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 227 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.87 0.00 52 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.62 0.00 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.38 +0.01 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.87 0.00 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.91 +0.05 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.42 +0.05 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.91 +0.02 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.45 +0.01 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.02 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.62 -0.02 36 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.27 -0.02 36 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.97 +0.01 36 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.69 -0.02 35 0 478 0
28MAY26 16.00 C 0.41 0.43 0.41 0.50 -0.02 35 5 189 -2
28MAY26 16.50 C 0.30 0.30 0.30 0.35 -0.02 35 2 194 +2
28MAY26 17.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 0.00 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 0.00 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 0.00 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.12 0.00 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.87 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.62 0.00 46 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.38 +0.01 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 +0.03 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.42 +0.02 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.91 -0.06 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.01 33 0 132 0
29JUN26 13.50 C 1.95 1.95 1.95 2.02 -0.01 33 1 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 -0.02 33 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 -0.02 33 0 400 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 +0.01 33 0 778 0
29JUN26 15.50 C 0.74 0.74 0.72 0.69 -0.02 31 6 444 +6
29JUN26 16.00 C 0.00 0.00 0.00 0.50 -0.02 31 0 250 0
29JUN26 16.50 C 0.38 0.38 0.38 0.35 -0.02 31 11 179 +11
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 197 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 80 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 31 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 0.00 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.91 +0.03 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.42 +0.02 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.91 -0.06 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.45 -0.01 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.02 -0.02 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.63 -0.03 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.32 0.00 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.80 -0.02 31 0 90 0
30JUL26 16.00 C 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.45 -0.04 30 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.62 0.00 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.37 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.12 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.87 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.62 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 +0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.91 +0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 -0.02 36 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.06 32 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.57 -0.02 32 0 7 0
29SEP26 13.50 C 2.22 2.22 2.22 2.20 -0.02 32 1 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.87 -0.03 32 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.58 -0.03 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.03 31 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 -0.03 31 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.03 32 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 -0.02 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.01 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.01 33 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.12 0.00 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.87 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.62 0.00 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 +0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 -0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 -0.02 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.75 +0.07 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 +0.05 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.02 31 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.87 -0.02 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 -0.02 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 -0.02 30 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.02 31 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.02 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.02 31 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 75 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.01 32 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.02 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 0.00 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.89 -0.01 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.43 -0.02 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 -0.02 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.62 -0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.25 -0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.92 -0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.62 -0.03 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 -0.03 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 -0.03 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 -0.04 29 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 -0.03 29 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 -0.04 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 -0.03 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.03 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.96 -0.02 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 -0.02 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 15 0
TOTAL CALL 31 9,378 +12
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 541 0
29APR26 13.50 P 0.03 0.03 0.03 0.01 -0.01 33 50 565 0
29APR26 14.00 P 0.04 0.04 0.04 0.04 -0.01 33 1 219 0
29APR26 14.50 P 0.12 0.12 0.11 0.11 -0.02 33 9 121 -3
29APR26 15.00 P 0.25 0.25 0.23 0.26 -0.03 33 26 200 +5
29APR26 15.50 P 0.00 0.00 0.00 0.48 -0.03 32 0 80 0
29APR26 16.00 P 0.82 0.82 0.82 0.82 -0.02 33 1 104 -1
29APR26 16.50 P 0.00 0.00 0.00 1.22 -0.02 32 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.68 -0.01 32 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.66 0.00 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.66 0.00 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.66 0.00 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.66 0.00 0 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 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 37 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 91 0
28MAY26 13.00 P 0.09 0.09 0.09 0.08 -0.01 36 20 46 +10
28MAY26 13.50 P 0.14 0.14 0.14 0.14 -0.01 36 50 123 +50
28MAY26 14.00 P 0.27 0.27 0.27 0.25 -0.01 36 4 174 +4
28MAY26 14.50 P 0.43 0.44 0.41 0.40 -0.02 36 11 113 +5
28MAY26 15.00 P 0.70 0.70 0.70 0.60 -0.02 36 15 132 0
28MAY26 15.50 P 1.00 1.00 1.00 0.86 -0.02 37 2 92 0
28MAY26 16.00 P 1.29 1.29 1.29 1.13 -0.02 35 1 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.48 -0.02 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.87 -0.01 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.29 -0.08 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.81 -0.01 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.29 -0.01 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.79 0.00 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.29 0.00 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.80 0.00 59 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.83 0.00 70 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.66 0.00 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 35 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 0.05 -0.01 30 0 1,629 0
29JUN26 12.50 P 0.13 0.13 0.13 0.10 -0.01 31 1 42 -1
29JUN26 13.00 P 0.18 0.18 0.18 0.17 -0.02 30 1 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 238 0
29JUN26 14.00 P 0.43 0.43 0.43 0.43 -0.03 30 5 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 -0.04 29 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 0.86 -0.04 29 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.15 -0.05 29 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 -0.04 30 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.89 -0.09 30 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.30 -0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.09 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 -0.14 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.66 -0.05 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.10 0.00 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.09 0.00 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 11 0
30JUL26 13.50 P 0.00 0.00 0.00 0.39 -0.03 30 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 0.56 -0.02 30 0 120 0
30JUL26 14.50 P 0.00 0.00 0.00 0.74 -0.04 29 0 14 0
30JUL26 15.00 P 0.00 0.00 0.00 0.99 -0.04 29 0 45 0
30JUL26 15.50 P 0.00 0.00 0.00 1.27 -0.06 29 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.63 -0.04 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.00 -0.02 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.39 -0.10 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.81 -0.02 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.23 -0.07 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.67 -0.04 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.13 -0.05 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.64 -0.01 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.13 -0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.02 32 0 174 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.02 33 0 242 0
29SEP26 14.00 P 0.88 0.88 0.88 0.86 -0.04 33 1 142 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.03 33 0 8 0
29SEP26 15.00 P 1.35 1.35 1.35 1.37 -0.03 33 1 36 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.66 -0.03 33 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 -0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 -0.10 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.64 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 -0.02 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.44 -0.02 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 -0.02 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.30 -0.01 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.75 -0.01 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 -0.01 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 0.00 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.12 -0.01 32 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 0.07 -0.01 31 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.01 32 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.01 32 0 101 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 -0.02 32 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.02 32 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.02 32 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 -0.02 32 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.90 -0.02 32 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.22 -0.02 33 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 -0.02 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 -0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.21 -0.01 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 -0.02 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.42 -0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.85 -0.02 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.30 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.22 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 -0.01 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.02 31 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.02 31 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 -0.03 31 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 -0.03 31 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.76 -0.03 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.05 -0.03 31 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 -0.04 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.70 -0.03 32 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 -0.03 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.33 -0.03 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 -0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 -0.03 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.51 -0.02 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.93 -0.03 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 -0.03 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.26 -0.02 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.19 -0.01 30 0 0 0
TOTAL PUT 199 12,557 +71
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$ 11.59
29APR26 8.25 C 0.00 0.00 0.00 3.35 +0.13 65 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.10 +0.13 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.85 +0.10 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.61 +0.10 62 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.35 +0.13 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.10 +0.13 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.85 +0.13 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.60 +0.12 25 0 0 0
29APR26 10.50 C 1.13 1.13 1.13 1.12 +0.10 32 15 15 +15
29APR26 11.00 C 0.00 0.00 0.00 0.69 +0.05 32 0 90 0
29APR26 11.50 C 0.38 0.38 0.38 0.36 +0.04 32 5 266 0
29APR26 12.00 C 0.14 0.15 0.13 0.15 +0.01 32 14 623 -5
29APR26 12.50 C 0.00 0.00 0.00 0.05 0.00 32 0 1,788 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 799 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 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 59 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 78 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 89 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.38 +0.11 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.89 +0.11 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.65 +0.11 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.40 +0.11 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.13 +0.12 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.89 +0.11 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.66 +0.11 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.22 +0.08 30 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.87 +0.07 31 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.54 +0.04 29 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 357 0
28MAY26 12.50 C 0.17 0.18 0.17 0.18 0.00 30 32 367 +32
28MAY26 13.00 C 0.10 0.10 0.10 0.10 +0.01 30 20 710 +20
28MAY26 13.50 C 0.06 0.06 0.06 0.05 0.00 30 60 131 -30
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 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
29JUN26 7.75 C 0.00 0.00 0.00 3.90 +0.13 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.63 +0.10 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.41 +0.12 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.17 +0.12 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.93 +0.12 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.69 +0.11 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.46 +0.11 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.23 +0.11 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.95 +0.10 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.73 +0.09 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.32 +0.03 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.00 +0.08 30 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.68 +0.04 28 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 0.00 28 0 914 0
29JUN26 13.00 C 0.18 0.18 0.18 0.19 +0.01 29 30 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.45 +0.13 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.21 +0.12 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.95 +0.09 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.74 +0.11 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.29 +0.11 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.01 +0.10 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.80 +0.09 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.10 +0.06 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.58 +0.05 28 0 154 0
30JUL26 12.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 0.00 28 0 82 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.72 +0.11 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.48 +0.11 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.26 +0.12 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.01 +0.09 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 +0.11 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.59 +0.11 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.38 +0.11 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.11 +0.04 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.91 +0.09 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.55 +0.08 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 +0.07 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 +0.07 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 +0.05 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 +0.03 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 +0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 0.00 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.48 +0.11 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.26 +0.12 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.01 +0.09 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 +0.11 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.62 +0.14 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.41 +0.13 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 +0.15 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 +0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 +0.07 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.37 +0.01 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.05 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.03 27 0 73 0
30DEC26 13.00 C 0.55 0.55 0.55 0.58 +0.03 27 5 18 -5
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.02 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 0.00 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.50 +0.11 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.28 +0.10 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.07 +0.10 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.87 +0.10 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.67 +0.08 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.49 +0.09 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 +0.08 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 +0.07 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 +0.06 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 +0.05 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 +0.04 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 +0.03 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 +0.03 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 +0.01 27 0 15 0
30MAR27 14.00 C 0.48 0.48 0.48 0.51 +0.01 27 10 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 0.00 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 0.00 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 0.00 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
TOTAL CALL 191 15,316 +27
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
29APR26 10.00 P 0.03 0.03 0.03 0.01 0.00 39 6 272 0
29APR26 10.50 P 0.06 0.06 0.06 0.03 -0.02 35 50 786 0
29APR26 11.00 P 0.15 0.15 0.11 0.10 -0.05 34 71 3,162 +17
29APR26 11.50 P 0.28 0.29 0.28 0.27 -0.10 33 18 786 -12
29APR26 12.00 P 0.61 0.61 0.61 0.54 -0.13 31 50 435 -50
29APR26 12.50 P 0.00 0.00 0.00 0.96 -0.12 34 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.42 -0.13 33 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 1.91 -0.13 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.42 -0.12 50 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.92 -0.12 58 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.41 -0.13 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.91 -0.13 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.41 -0.13 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.41 -0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 115 0
28MAY26 10.00 P 0.08 0.08 0.08 0.04 -0.03 30 102 156 +102
28MAY26 10.50 P 0.15 0.15 0.15 0.11 -0.05 30 2 206 0
28MAY26 11.00 P 0.00 0.00 0.00 0.23 -0.08 30 0 236 0
28MAY26 11.50 P 0.00 0.00 0.00 0.43 -0.11 30 0 278 0
28MAY26 12.00 P 0.00 0.00 0.00 0.72 -0.10 30 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.06 -0.13 29 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.48 -0.13 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.93 -0.15 29 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.42 -0.13 32 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.92 -0.12 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.41 -0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.91 -0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.41 -0.13 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.41 -0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.03 29 0 5 0
29JUN26 10.00 P 0.15 0.15 0.14 0.09 -0.04 29 25 80 +18
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.06 29 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.09 29 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.11 29 0 2,071 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.12 28 0 398 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 -0.13 28 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 -0.13 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 -0.14 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.43 -0.14 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.92 -0.13 30 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.41 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.91 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.41 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.41 -0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 9.00 P 0.07 0.07 0.07 0.04 -0.01 30 6 6 +6
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.03 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.26 -0.06 29 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.43 -0.07 29 0 55 0
30JUL26 11.50 P 0.00 0.00 0.00 0.64 -0.08 28 0 25 0
30JUL26 12.00 P 0.00 0.00 0.00 0.90 -0.12 28 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.24 -0.11 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.61 -0.12 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.03 -0.11 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.46 -0.14 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.92 -0.13 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.42 -0.12 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.91 -0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.02 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.03 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.05 30 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.07 30 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 -0.09 29 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.10 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.10 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.11 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 -0.10 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.68 -0.12 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.12 -0.13 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.58 -0.12 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.04 -0.14 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.51 -0.14 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.99 -0.14 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.48 -0.14 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.98 -0.11 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 -0.07 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 -0.08 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.04 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.05 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.04 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 -0.07 27 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.06 28 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 -0.09 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.10 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.10 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.12 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 -0.11 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 -0.10 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 -0.05 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.12 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 -0.13 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 -0.14 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.14 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.48 -0.14 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.98 -0.11 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.47 -0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.96 -0.08 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 8.50 P 0.20 0.20 0.20 0.15 -0.02 27 6 6 +6
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.05 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.06 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 -0.06 27 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 -0.06 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 -0.05 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.14 -0.06 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 -0.08 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.73 -0.08 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.10 -0.08 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.44 -0.12 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 -0.12 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.24 -0.12 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.69 -0.11 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.10 -0.13 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.55 -0.14 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.02 -0.13 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.49 -0.13 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.98 -0.11 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.47 -0.10 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.96 -0.10 30 0 0 0
TOTAL PUT 336 22,426 +87
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$ 4.62
29APR26 3.30 C 0.00 0.00 0.00 1.34 -0.04 101 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.24 -0.03 93 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.13 -0.04 72 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.03 -0.04 66 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.94 -0.03 71 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.84 -0.03 64 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.74 -0.03 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.44 -0.04 37 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 -0.03 35 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.26 -0.05 31 0 40 0
29APR26 4.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 812 0
29APR26 4.60 C 0.00 0.00 0.00 0.12 -0.04 28 0 723 0
29APR26 4.70 C 0.10 0.10 0.08 0.08 -0.02 30 110 2,378 +100
29APR26 4.80 C 0.06 0.06 0.05 0.05 -0.02 30 200 1,080 +200
29APR26 4.90 C 0.04 0.04 0.03 0.03 -0.01 31 404 831 +300
29APR26 5.00 C 0.03 0.03 0.03 0.02 -0.01 33 27 1,526 -25
29APR26 5.25 C 0.01 0.01 0.01 0.01 0.00 39 10 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.35 -0.03 62 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.25 -0.03 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.16 -0.02 58 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.06 -0.02 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.96 -0.02 48 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.76 -0.01 39 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 -0.05 30 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.31 -0.05 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 230 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 -0.04 27 0 525 0
28MAY26 4.70 C 0.17 0.17 0.17 0.14 -0.03 26 2 758 +2
28MAY26 4.80 C 0.00 0.00 0.00 0.10 -0.03 26 0 1,067 0
28MAY26 4.90 C 0.00 0.00 0.00 0.07 -0.03 26 4 239 +4
28MAY26 5.00 C 0.07 0.07 0.07 0.05 -0.02 26 10 936 +10
28MAY26 5.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 253 0
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 35 10 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.85 -0.02 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.75 -0.02 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.65 -0.02 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.55 -0.03 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.45 -0.03 57 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.35 -0.03 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.16 -0.02 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 -0.03 41 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.76 -0.03 33 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.67 -0.01 32 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 -0.03 31 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.04 29 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.03 28 0 5,760 0
29JUN26 4.40 C 0.34 0.34 0.34 0.33 -0.04 26 5 613 0
29JUN26 4.50 C 0.29 0.29 0.29 0.27 -0.04 26 30 367 +30
29JUN26 4.60 C 0.23 0.23 0.23 0.21 -0.05 26 1 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.04 26 0 698 0
29JUN26 4.80 C 0.13 0.13 0.13 0.13 -0.03 26 30 2,072 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.03 26 0 1,243 0
29JUN26 5.00 C 0.10 0.10 0.09 0.08 -0.02 27 32 1,190 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 2,944 0
29JUN26 5.50 C 0.03 0.03 0.03 0.02 -0.01 28 1 3,707 +1
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 29 60 234 +60
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 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 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.35 -0.03 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.16 -0.02 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.96 -0.03 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 -0.03 28 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.29 -0.04 26 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.24 -0.04 26 0 30 0
30JUL26 4.70 C 0.23 0.23 0.23 0.20 -0.03 26 400 430 +400
30JUL26 4.80 C 0.00 0.00 0.00 0.16 -0.03 26 0 60 0
30JUL26 4.90 C 0.14 0.14 0.14 0.13 -0.02 27 170 200 +170
30JUL26 5.00 C 0.13 0.13 0.13 0.10 -0.02 26 30 60 +30
30JUL26 5.25 C 0.08 0.08 0.08 0.06 -0.01 27 30 60 +30
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 30 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
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.85 -0.03 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.75 -0.03 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.65 -0.03 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.46 -0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.36 -0.02 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.26 -0.02 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 -0.02 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 -0.03 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.03 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.03 27 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.04 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.04 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.04 26 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.04 26 0 3,827 0
29SEP26 4.70 C 0.26 0.26 0.26 0.26 -0.04 26 1 363 0
29SEP26 4.80 C 0.22 0.22 0.21 0.22 -0.04 26 5 2,196 -3
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.03 26 0 760 0
29SEP26 5.00 C 0.18 0.18 0.18 0.16 -0.03 26 6 2,344 -6
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.02 27 0 867 0
29SEP26 5.50 C 0.09 0.09 0.09 0.08 -0.01 28 10 2,432 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 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 1.56 -0.02 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 -0.02 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.04 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.03 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.03 25 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.03 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.03 25 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.03 25 0 1,063 0
30DEC26 5.00 C 0.24 0.24 0.24 0.23 -0.02 25 2 1,284 0
30DEC26 5.25 C 0.16 0.16 0.16 0.17 -0.01 26 6 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.16 -0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 -0.03 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.98 -0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.05 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.04 24 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.04 24 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.04 24 0 290 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.04 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.02 25 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 1,596 89,231 +1,343
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 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 64 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 45 0 330 0
29APR26 4.10 P 0.01 0.01 0.01 0.01 0.00 39 5 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 665 0
29APR26 4.40 P 0.03 0.03 0.03 0.03 0.00 29 2 2,450 -2
29APR26 4.50 P 0.05 0.05 0.05 0.06 +0.01 30 12 981 0
29APR26 4.60 P 0.09 0.09 0.08 0.09 0.00 27 7 977 +7
29APR26 4.70 P 0.13 0.15 0.13 0.15 +0.01 28 6 16,769 -1
29APR26 4.80 P 0.00 0.00 0.00 0.22 +0.02 28 0 787 0
29APR26 4.90 P 0.28 0.30 0.27 0.30 +0.03 28 750 1,195 -600
29APR26 5.00 P 0.36 0.36 0.36 0.40 +0.04 35 50 1,526 -50
29APR26 5.25 P 0.00 0.00 0.00 0.63 +0.03 0 0 923 0
29APR26 5.50 P 0.00 0.00 0.00 0.88 +0.04 0 0 198 -1,890
29APR26 5.75 P 0.00 0.00 0.00 1.13 +0.03 0 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.38 +0.05 0 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.88 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.13 +0.05 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 49 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 4.00 P 0.01 0.01 0.01 0.01 0.00 26 30 426 +30
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 1,259 0
28MAY26 4.20 P 0.03 0.03 0.03 0.03 0.00 26 20 873 +20
28MAY26 4.30 P 0.05 0.05 0.05 0.04 -0.01 24 30 352 +30
28MAY26 4.40 P 0.07 0.07 0.07 0.07 0.00 25 1 929 +1
28MAY26 4.50 P 0.08 0.10 0.08 0.11 +0.01 26 1,006 1,758 +1,000
28MAY26 4.60 P 0.14 0.14 0.13 0.14 0.00 24 15 587 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 +0.01 25 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 +0.02 26 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.02 26 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 +0.03 28 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 +0.04 30 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.13 +0.03 0 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.38 +0.04 0 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.88 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 862 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1,308 0
29JUN26 4.10 P 0.05 0.05 0.05 0.06 0.00 25 403 2,279 +3
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 25 0 897 0
29JUN26 4.30 P 0.09 0.10 0.09 0.11 0.00 24 505 2,353 +400
29JUN26 4.40 P 0.13 0.13 0.12 0.15 0.00 24 1,850 2,957 +59
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.01 24 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.02 25 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.03 26 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 0.00 24 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 0.00 22 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.01 20 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 +0.01 15 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.23 +0.02 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.01 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 25 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 25 0 62 0
30JUL26 4.10 P 0.08 0.08 0.08 0.08 0.00 24 30 130 +30
30JUL26 4.20 P 0.10 0.10 0.10 0.11 0.00 25 29 29 +29
30JUL26 4.30 P 0.13 0.13 0.13 0.15 +0.01 25 5 36 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.01 25 0 90 0
30JUL26 4.50 P 0.22 0.22 0.22 0.24 +0.02 25 7 7 +7
30JUL26 4.60 P 0.00 0.00 0.00 0.29 +0.01 25 0 9 0
30JUL26 4.70 P 0.35 0.35 0.35 0.35 +0.02 25 5 15 +5
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.49 +0.01 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 0.00 24 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.00 +0.02 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 +0.03 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 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 27 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 27 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 27 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 27 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 27 0 1,005 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 27 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 27 0 249 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.01 28 0 555 0
29SEP26 4.40 P 0.27 0.27 0.27 0.28 +0.01 28 2 907 0
29SEP26 4.50 P 0.33 0.33 0.33 0.33 +0.01 28 300 1,062 +300
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.01 28 0 4,237 0
29SEP26 4.70 P 0.43 0.46 0.43 0.44 +0.01 28 31 475 +31
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.02 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 29 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.02 28 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.03 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.03 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.04 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.05 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 +0.04 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.02 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.03 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.03 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 +0.02 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.02 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 +0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.24 +0.02 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 220 0
30DEC26 3.90 P 0.13 0.13 0.13 0.13 0.00 26 64 808 +64
30DEC26 4.00 P 0.16 0.16 0.16 0.16 +0.01 26 3 310 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.19 0.00 26 0 245 0
30DEC26 4.20 P 0.24 0.24 0.24 0.23 +0.01 26 20 228 +20
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.01 26 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.01 26 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 259 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 26 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.02 26 0 182 0
30DEC26 4.80 P 0.57 0.57 0.57 0.55 +0.02 26 2 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.02 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.02 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.04 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.04 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.05 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.04 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.02 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.02 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.02 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 +0.03 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.24 +0.02 44 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 0.06 +0.01 26 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 116 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 25 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 0.00 25 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.01 25 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 +0.01 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 0.00 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 +0.01 25 0 127 0
30MAR27 4.50 P 0.40 0.42 0.40 0.41 +0.01 25 6 218 +5
30MAR27 4.60 P 0.46 0.48 0.46 0.47 +0.01 25 34 2,595 +34
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.01 25 0 36 0
30MAR27 4.80 P 0.60 0.60 0.60 0.59 +0.02 26 3 16 +3
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.01 26 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.02 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.03 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.04 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.02 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.02 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 +0.03 41 0 0 0
TOTAL PUT 5,233 111,111 -462
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.08
29APR26 23.00 C 0.00 0.00 0.00 11.10 +0.64 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.10 +0.64 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.10 +0.63 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.11 +0.64 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.11 +0.64 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.11 +0.63 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.12 +0.62 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.14 +0.58 34 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.20 +0.51 34 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.33 +0.41 34 0 194 0
29APR26 33.00 C 1.63 1.63 1.57 1.63 +0.30 35 1,689 1,929 +1,644
29APR26 34.00 C 1.03 1.03 1.03 0.99 +0.19 33 15 187 +15
29APR26 35.00 C 0.45 0.45 0.45 0.58 +0.10 34 1 264 -1
29APR26 36.00 C 0.32 0.34 0.32 0.30 +0.03 34 4 285 +1
29APR26 37.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 430 0
29APR26 38.00 C 0.00 0.00 0.00 0.07 0.00 34 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 0.00 35 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.15 +0.64 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.15 +0.69 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.16 +0.69 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.17 +0.65 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.20 +0.62 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.11 +0.43 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.18 +0.38 22 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.46 +0.47 35 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.66 +0.42 35 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.94 +0.35 35 0 273 0
28MAY26 33.00 C 2.18 2.25 2.18 2.25 +0.21 34 41 538 +41
28MAY26 34.00 C 0.00 0.00 0.00 1.76 +0.21 35 0 478 0
28MAY26 35.00 C 0.00 0.00 0.00 1.36 +0.19 36 0 315 0
28MAY26 36.00 C 0.00 0.00 0.00 0.95 +0.08 35 0 228 0
28MAY26 37.00 C 0.75 0.75 0.60 0.71 +0.08 36 30 102 +15
28MAY26 38.00 C 0.47 0.51 0.47 0.50 +0.06 36 17 139 +17
28MAY26 39.00 C 0.34 0.37 0.34 0.34 +0.04 36 36 185 +36
28MAY26 40.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 167 0
28MAY26 41.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 0.00 35 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 0.00 36 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.65 +0.64 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.15 +0.64 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.65 +0.64 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.15 +0.64 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.65 +0.64 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.16 +0.64 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.16 +0.71 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.16 +0.68 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.15 +0.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.15 +0.61 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.20 +0.65 37 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.26 +0.62 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.20 +0.43 28 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.27 +0.45 31 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.33 +0.35 30 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.67 +0.46 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.92 +0.41 37 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 3.26 +0.28 37 0 503 0
29JUN26 33.00 C 0.00 0.00 0.00 2.66 +0.24 37 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 2.14 +0.19 37 0 197 0
29JUN26 35.00 C 0.00 0.00 0.00 1.72 +0.17 37 0 120 0
29JUN26 36.00 C 0.00 0.00 0.00 1.35 +0.14 37 0 190 0
29JUN26 37.00 C 0.00 0.00 0.00 1.04 +0.11 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.80 +0.08 37 0 137 0
29JUN26 39.00 C 0.66 0.66 0.66 0.60 +0.06 37 15 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 0.00 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 0.00 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.15 +0.64 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.20 +0.66 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.20 +0.61 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.26 +0.59 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.36 +0.56 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.41 +0.48 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.47 +0.33 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.83 +0.41 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.12 +0.36 37 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.51 +0.24 38 0 30 0
30JUL26 33.00 C 2.69 2.86 2.69 2.94 +0.20 37 42 72 +42
30JUL26 34.00 C 2.52 2.52 2.25 2.44 +0.16 37 42 87 +19
30JUL26 35.00 C 0.00 0.00 0.00 2.04 +0.16 38 0 68 0
30JUL26 36.00 C 1.62 1.70 1.62 1.69 +0.13 38 30 75 +30
30JUL26 37.00 C 0.00 0.00 0.00 1.37 +0.10 38 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 1.12 +0.09 38 0 15 0
30JUL26 39.00 C 1.01 1.01 1.01 0.90 +0.06 38 15 30 +15
30JUL26 40.00 C 0.77 0.77 0.77 0.72 +0.04 38 15 30 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.58 +0.03 38 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.16 +0.70 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.17 +0.68 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.15 +0.61 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.20 +0.57 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.20 +0.47 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.28 +0.45 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.50 +0.51 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.57 +0.34 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.79 +0.28 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.11 +0.24 36 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.58 +0.29 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.14 +0.32 39 0 79 0
29SEP26 33.00 C 3.42 3.58 3.42 3.51 +0.11 38 99 99 +34
29SEP26 34.00 C 2.99 3.02 2.99 3.09 +0.14 38 36 2,584 +36
29SEP26 35.00 C 0.00 0.00 0.00 2.71 +0.13 38 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 +0.12 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.05 +0.10 38 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.76 +0.08 38 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.52 +0.06 38 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.29 +0.04 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.11 +0.03 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.95 +0.03 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.81 +0.01 38 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.69 +0.01 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 0.00 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.50 0.00 38 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.17 +0.61 33 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.23 +0.58 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.32 +0.53 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.48 +0.48 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 +0.49 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.95 +0.48 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.10 +0.31 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.38 +0.21 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.79 +0.21 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.27 +0.18 37 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.76 +0.06 37 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 4.44 +0.17 39 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.02 +0.14 38 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.64 +0.14 39 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.29 +0.13 39 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.98 +0.15 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 +0.13 39 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 +0.15 39 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 +0.12 39 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 +0.12 39 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.76 +0.17 39 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.52 +0.08 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.37 +0.08 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.21 +0.07 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 +0.05 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 +0.05 38 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 +0.05 38 0 11 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 +0.01 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.42 +0.53 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.53 +0.42 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.75 +0.38 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.03 +0.32 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.35 +0.33 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.71 +0.29 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.12 +0.27 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.56 +0.24 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.11 +0.28 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.55 +0.18 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.22 +0.19 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.77 +0.15 38 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.39 +0.14 38 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.04 +0.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.71 +0.13 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.41 +0.13 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.12 +0.11 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.87 +0.12 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.64 +0.13 39 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.42 +0.18 39 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.15 +0.11 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.95 +0.09 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.79 +0.08 38 0 8 0
TOTAL CALL 2,127 33,471 +1,959
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 151 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 388 0
29APR26 31.00 P 0.00 0.00 0.00 0.09 -0.13 34 0 400 0
29APR26 32.00 P 0.37 0.37 0.29 0.23 -0.21 34 53 333 -16
29APR26 33.00 P 0.55 0.55 0.55 0.49 -0.30 34 1,659 1,811 +1,555
29APR26 34.00 P 1.11 1.11 0.95 0.90 -0.40 34 11 181 +11
29APR26 35.00 P 0.00 0.00 0.00 1.47 -0.53 34 0 195 0
29APR26 36.00 P 0.00 0.00 0.00 2.20 -0.59 34 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.13 -0.53 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.04 -0.56 41 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 4.99 -0.57 43 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.10 -0.54 60 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 7.11 -0.50 68 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.10 -0.56 73 0 0 -1
29APR26 43.00 P 0.00 0.00 0.00 9.05 -0.64 74 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.10 -0.55 85 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.06 -0.59 86 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.11 -0.54 97 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.07 -0.62 98 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.08 -0.61 104 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.07 -0.62 107 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 247 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 185 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 -0.07 36 0 89 0
28MAY26 29.00 P 0.30 0.31 0.30 0.17 -0.12 35 3 140 0
28MAY26 30.00 P 0.43 0.47 0.37 0.31 -0.16 36 33 209 +13
28MAY26 31.00 P 0.68 0.68 0.55 0.51 -0.23 36 5 186 +5
28MAY26 32.00 P 0.00 0.00 0.00 0.80 -0.29 36 0 202 0
28MAY26 33.00 P 0.00 0.00 0.00 1.16 -0.32 36 0 500 0
28MAY26 34.00 P 0.00 0.00 0.00 1.55 -0.46 34 0 422 0
28MAY26 35.00 P 0.00 0.00 0.00 2.14 -0.49 35 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 2.80 -0.52 35 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.53 -0.55 35 0 60 0
28MAY26 38.00 P 4.50 4.50 4.50 4.45 -0.45 39 2 91 +1
28MAY26 39.00 P 0.00 0.00 0.00 5.17 -0.67 35 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.10 -0.64 37 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.11 -0.53 41 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.10 -0.56 45 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.07 -0.63 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.14 -0.55 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.14 -0.55 57 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.11 -0.58 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.08 -0.61 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.08 -0.61 63 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.14 -0.55 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 90 0
29JUN26 27.00 P 0.36 0.36 0.36 0.30 -0.13 37 2 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.18 37 0 866 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.22 37 0 2,316 0
29JUN26 30.00 P 1.12 1.12 0.99 0.99 -0.23 37 6,526 8,297 +6,522
29JUN26 31.00 P 1.37 1.37 1.37 1.36 -0.23 37 15 122 -15
29JUN26 32.00 P 0.00 0.00 0.00 1.73 -0.32 36 0 707 0
29JUN26 33.00 P 0.00 0.00 0.00 2.21 -0.38 36 0 156 0
29JUN26 34.00 P 2.88 2.88 2.87 2.79 -0.40 36 20 200 +17
29JUN26 35.00 P 3.44 3.44 3.44 3.42 -0.45 36 15 230 -3
29JUN26 36.00 P 0.00 0.00 0.00 4.16 -0.53 37 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.91 -0.55 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.88 -0.43 40 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.75 -0.19 41 0 90 0
29JUN26 40.00 P 7.50 7.50 7.50 7.43 -0.64 37 1 56 -1
29JUN26 41.00 P 0.00 0.00 0.00 8.53 -0.55 43 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.52 -0.50 46 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.40 -0.53 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.25 -0.51 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.19 -0.63 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.17 -0.62 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.17 -0.59 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.19 -0.55 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.17 -0.56 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 -0.10 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.36 -0.14 37 0 15 0
30JUL26 27.00 P 0.67 0.67 0.67 0.53 -0.18 37 130 169 +130
30JUL26 28.00 P 0.00 0.00 0.00 0.75 -0.21 38 0 159 0
30JUL26 29.00 P 0.00 0.00 0.00 1.02 -0.24 38 0 92 0
30JUL26 30.00 P 0.00 0.00 0.00 1.35 -0.23 38 0 219 0
30JUL26 31.00 P 1.86 1.90 1.75 1.73 -0.27 37 60 111 +36
30JUL26 32.00 P 2.27 2.37 2.20 2.17 -0.30 37 141 250 +114
30JUL26 33.00 P 2.77 2.79 2.77 2.63 -0.38 37 45 124 +30
30JUL26 34.00 P 0.00 0.00 0.00 3.22 -0.40 37 0 15 0
30JUL26 35.00 P 3.94 3.94 3.94 3.86 -0.42 37 30 96 +30
30JUL26 36.00 P 0.00 0.00 0.00 4.55 -0.53 37 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.42 -0.40 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.22 -0.45 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.95 -0.55 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.79 -0.64 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.81 -0.50 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.54 -0.65 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.43 -0.67 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.11 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.14 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.16 38 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 -0.19 38 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.93 -0.21 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 -0.21 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 -0.25 37 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 -0.29 37 0 270 0
29SEP26 31.00 P 2.44 2.50 2.44 2.25 -0.38 37 99 177 +75
29SEP26 32.00 P 2.98 2.98 2.82 2.75 -0.36 37 24 108 +12
29SEP26 33.00 P 0.00 0.00 0.00 3.28 -0.38 37 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.85 -0.39 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.48 -0.42 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.16 -0.48 38 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.03 -0.38 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.77 -0.31 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.57 -0.38 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.38 -0.47 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.22 -0.46 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.08 -0.46 42 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.95 -0.46 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.83 -0.48 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.57 -0.64 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.54 -0.58 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 -0.60 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.31 -0.68 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.33 -0.61 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.10 39 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.10 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.14 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.18 39 0 10 0
30DEC26 26.00 P 1.24 1.24 1.24 1.28 -0.16 39 1 32 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.20 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.22 38 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 -0.24 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 -0.28 38 0 1,578 0
30DEC26 31.00 P 3.28 3.28 3.28 3.06 -0.29 38 15 60 +15
30DEC26 32.00 P 0.00 0.00 0.00 3.55 -0.31 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.08 -0.33 38 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 -0.35 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.27 -0.38 38 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 5.92 -0.38 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.60 -0.41 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.32 -0.57 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.22 -0.29 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 -0.11 41 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 -0.46 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.62 -0.40 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.39 -0.49 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.28 -0.44 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.16 -0.43 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.85 -0.62 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.77 -0.58 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.69 -0.57 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.55 -0.63 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.89 -0.12 39 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 -0.20 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.39 -0.19 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 -0.17 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.00 -0.21 38 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.35 -0.24 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.75 -0.24 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.15 -0.28 38 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.62 -0.29 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.11 -0.32 38 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.65 -0.33 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.21 -0.36 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.84 -0.34 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.46 -0.40 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.13 -0.40 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.81 -0.48 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.74 -0.37 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.38 -0.48 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.12 -0.52 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.90 -0.54 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -0.56 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.51 -0.57 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.36 -0.57 39 0 0 0
TOTAL PUT 8,890 48,380 +8,531
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 1.28 +0.02 78 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 +0.02 72 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 +0.02 67 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 +0.02 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 +0.02 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 +0.02 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.23 +0.01 18 0 200 0
29APR26 5.50 C 0.06 0.06 0.06 0.06 -0.01 17 44 164 +44
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 +0.02 40 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 +0.01 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 +0.01 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 +0.02 21 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 0.48 +0.01 15 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.03 24 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 0.79 +0.03 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 +0.03 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.02 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.51 +0.01 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.01 16 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 0.03 -0.01 17 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 1.28 +0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.19 0.00 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.80 +0.03 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 +0.01 19 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 0.00 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 +0.02 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 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 1.28 -0.01 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 0.00 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 +0.03 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.01 17 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 0.06 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 44 26,047 +44
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 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 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 0.00 21 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.54 -0.03 0 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 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 -0.01 17 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 -0.02 16 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 -0.01 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 -0.01 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 -0.01 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 -0.01 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 -0.02 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 -0.02 57 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 -0.02 61 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 30 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 0.08 -0.01 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 0.00 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 -0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 -0.01 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 -0.02 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 -0.02 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 -0.02 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.02 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.02 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 -0.01 52 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 0.01 -0.01 17 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 0.00 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 0.10 -0.01 18 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 0.26 -0.01 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 -0.03 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.34 -0.03 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.59 -0.04 21 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.84 -0.03 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 18 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 0.00 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.01 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.03 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 -0.03 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 -0.03 20 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 -0.04 18 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 -0.03 21 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 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 0.50 -0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.03 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.04 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.04 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 -0.05 16 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 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 0.18 -0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.01 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.02 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.02 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.03 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.02 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 -0.03 18 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 -0.04 18 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 -0.03 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
TOTAL PUT 0 7,817 0
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$ 4.05
29APR26 2.90 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 +0.03 65 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 +0.04 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 +0.02 32 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 +0.01 30 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 0.00 32 0 430 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 33 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 46 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.98 +0.04 53 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
28MAY26 4.00 C 0.19 0.19 0.19 0.19 +0.01 28 10 12 +10
28MAY26 4.10 C 0.00 0.00 0.00 0.15 +0.02 29 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 +0.01 29 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 0.00 30 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 30 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 31 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 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 76 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 1.48 +0.04 59 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 +0.05 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.28 +0.05 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 +0.06 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 +0.06 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 +0.05 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 +0.05 38 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 +0.05 34 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.69 +0.04 30 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.04 29 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.03 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 +0.02 26 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.02 27 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 0.00 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 28 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 28 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 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 35 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 0.00 0.00 0.00 0.01 0.00 51 0 163 0
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 0.99 +0.05 38 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.89 +0.05 35 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 +0.01 29 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 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 1.29 +0.06 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 +0.06 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 +0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 +0.04 28 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.01 27 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.01 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.01 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.01 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 0.00 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 0.00 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 29 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 29 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 0.00 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 35 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.29 +0.06 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.06 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 +0.05 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 +0.04 27 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 +0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 0.00 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.01 27 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 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 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.76 +0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 0.00 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 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 10 15,922 +10
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 452 0
29APR26 4.10 P 0.00 0.00 0.00 0.12 -0.02 28 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.19 -0.02 30 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.27 -0.03 30 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.36 -0.03 31 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.45 -0.04 0 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.56 -0.03 43 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.65 -0.04 0 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.75 -0.04 0 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.85 -0.04 0 0 30 0
29APR26 5.00 P 0.95 0.95 0.95 0.95 -0.04 0 10 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.01 28 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 178 0
28MAY26 4.10 P 0.00 0.00 0.00 0.18 -0.02 28 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.24 -0.03 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.31 -0.03 28 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.39 -0.03 28 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.49 -0.02 33 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 -0.03 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.67 -0.03 34 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.76 -0.04 33 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.95 -0.05 0 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 25 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 27 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 -0.02 26 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 -0.03 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.28 -0.02 27 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.35 -0.02 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 -0.02 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.51 -0.02 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 -0.03 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.69 -0.02 32 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 -0.03 30 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.87 -0.03 33 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.96 -0.04 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 -0.06 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 -0.06 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
30JUL26 3.80 P 0.14 0.14 0.14 0.16 -0.01 28 10 10 +10
30JUL26 3.90 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.31 -0.03 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.06 -0.03 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.29 -0.05 33 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 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.01 27 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.02 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 -0.02 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 -0.02 29 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 -0.01 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 -0.02 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 -0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 -0.02 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.01 -0.02 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.10 -0.02 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 -0.02 35 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 -0.02 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.81 -0.04 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 -0.05 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.29 -0.06 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.53 -0.06 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 -0.05 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.02 -0.05 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.27 -0.05 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 -0.05 40 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 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.02 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.02 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.02 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.02 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 -0.02 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 -0.02 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.35 -0.02 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.59 -0.02 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 -0.03 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 -0.03 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 -0.04 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 -0.05 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 -0.05 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.04 -0.05 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 -0.05 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.52 -0.06 41 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.02 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 -0.02 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 -0.01 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 -0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 -0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 -0.02 28 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 -0.02 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.37 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 -0.01 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.85 -0.01 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.09 -0.02 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 -0.03 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 -0.05 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 -0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 -0.05 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.28 -0.06 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 -0.05 40 0 0 0
TOTAL PUT 20 18,141 +10
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$ 30.96
29APR26 19.00 C 0.00 0.00 0.00 11.98 +1.50 80 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.48 +1.48 74 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.98 +1.48 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.98 +1.48 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.98 +1.48 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.98 +1.48 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.98 +1.47 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.98 +1.47 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.99 +1.47 35 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 4.00 +1.42 32 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 3.04 +1.32 32 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 2.17 +1.14 33 0 1,437 0
29APR26 30.00 C 0.82 1.47 0.82 1.39 +0.85 32 61 2,101 -10
29APR26 31.00 C 0.32 0.81 0.32 0.81 +0.55 32 194 1,058 +92
29APR26 32.00 C 0.20 0.41 0.20 0.41 +0.31 32 116 448 +59
29APR26 33.00 C 0.05 0.22 0.05 0.19 +0.15 32 42 1,175 +3
29APR26 34.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 864 0
29APR26 36.00 C 0.03 0.03 0.03 0.01 0.00 33 15 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.52 +1.52 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.02 +1.52 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.02 +1.52 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.02 +1.52 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.03 +1.51 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.04 +1.46 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.07 +1.43 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.11 +1.37 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.07 +1.15 22 0 66 0
28MAY26 28.00 C 2.50 2.50 2.50 3.34 +1.15 31 15 84 +3
28MAY26 29.00 C 2.58 2.58 2.58 2.60 +1.02 32 15 158 -12
28MAY26 30.00 C 1.99 1.99 1.93 1.93 +0.82 31 40 361 0
28MAY26 31.00 C 0.87 1.44 0.86 1.39 +0.64 31 53 421 +27
28MAY26 32.00 C 0.97 0.97 0.97 0.98 +0.50 32 10 160 0
28MAY26 33.00 C 0.37 0.63 0.37 0.66 +0.36 32 52 293 +22
28MAY26 34.00 C 0.23 0.42 0.23 0.43 +0.25 32 3,603 3,702 +3,553
28MAY26 35.00 C 0.31 0.31 0.31 0.26 +0.16 31 15 142 +15
28MAY26 36.00 C 0.11 0.11 0.10 0.16 +0.10 32 36 74 +31
28MAY26 37.00 C 0.08 0.08 0.08 0.09 +0.06 31 8 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.03 +1.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.53 +1.48 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.04 +1.48 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.54 +1.48 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.04 +1.48 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.04 +1.47 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.05 +1.54 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.06 +1.52 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.09 +1.50 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.12 +1.36 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.11 +1.20 25 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.27 +1.13 29 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.58 +1.13 33 0 212 0
29JUN26 29.00 C 2.40 2.40 2.40 2.86 +0.99 33 6 353 0
29JUN26 30.00 C 2.03 2.23 2.03 2.24 +0.82 33 17 439 +11
29JUN26 31.00 C 0.00 0.00 0.00 1.73 +0.69 33 0 214 0
29JUN26 32.00 C 0.89 0.90 0.88 1.32 +0.57 33 8 343 -2
29JUN26 33.00 C 0.00 0.00 0.00 0.99 +0.46 34 0 987 0
29JUN26 34.00 C 0.46 0.64 0.46 0.72 +0.36 34 149 662 +149
29JUN26 35.00 C 0.33 0.37 0.33 0.51 +0.27 34 166 411 +50
29JUN26 36.00 C 0.25 0.38 0.25 0.35 +0.19 33 123 1,670 +109
29JUN26 37.00 C 0.31 0.31 0.31 0.24 +0.13 33 15 697 -15
29JUN26 38.00 C 0.15 0.20 0.15 0.16 +0.09 33 30 549 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.11 +0.06 33 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.54 +1.48 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.04 +1.48 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.05 +1.48 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.06 +1.51 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.06 +1.50 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.11 +1.49 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.19 +1.37 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.16 +1.16 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.46 +1.20 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.71 +1.09 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.04 +0.97 33 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 2.45 +0.84 33 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 1.95 +0.70 33 0 97 0
30JUL26 32.00 C 1.54 1.54 1.54 1.56 +0.61 34 10 340 0
30JUL26 33.00 C 1.21 1.21 1.21 1.22 +0.50 34 13 65 +13
30JUL26 34.00 C 0.00 0.00 0.00 0.95 +0.42 34 0 362 0
30JUL26 35.00 C 0.75 0.75 0.74 0.73 +0.34 34 15 74 +15
30JUL26 36.00 C 0.00 0.00 0.00 0.55 +0.26 34 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.41 +0.20 34 0 0 0
30JUL26 38.00 C 0.26 0.26 0.26 0.31 +0.16 34 14 14 +14
29SEP26 19.00 C 0.00 0.00 0.00 12.04 +1.48 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.54 +1.48 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.05 +1.49 38 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.05 +1.48 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.06 +1.51 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.14 +1.53 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.21 +1.48 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.19 +1.17 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.43 +1.15 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.75 +1.13 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.04 +1.00 33 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.48 +0.99 34 0 339 0
29SEP26 30.00 C 2.30 2.30 2.30 2.89 +0.82 33 600 2,771 +23
29SEP26 31.00 C 2.44 2.44 2.44 2.43 +0.71 33 15 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.05 +0.62 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.72 +0.54 34 0 212 0
29SEP26 34.00 C 0.00 0.00 0.00 1.44 +0.49 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.22 +0.44 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.01 +0.36 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.86 +0.34 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.70 +0.28 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 +0.23 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 +0.20 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 +0.17 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 +0.14 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.04 +1.47 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.54 +1.48 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.05 +1.49 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.10 +1.53 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.13 +1.48 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.27 +1.48 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.41 +1.38 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.44 +1.15 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.85 +1.09 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.08 +0.90 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.64 +1.02 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.06 +0.90 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.58 +0.83 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.15 +0.74 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.77 +0.67 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.43 +0.61 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.14 +0.55 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 +0.49 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.65 +0.46 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.44 +0.42 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.26 +0.42 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 +0.34 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 +0.27 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.79 +0.25 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 +0.23 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.56 +1.50 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.09 +1.53 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.10 +1.42 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.21 +1.36 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.49 +1.39 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.66 +1.26 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.96 +1.20 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.26 +1.08 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.75 +1.11 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.13 +0.91 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.65 +0.88 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.22 +0.85 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 3.79 +0.79 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.41 +0.74 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.07 +0.69 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.75 +0.63 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.49 +0.60 34 0 0 0
30MAR27 36.00 C 1.70 2.15 1.70 2.22 +0.54 34 15 40 +5
30MAR27 37.00 C 1.65 1.90 1.65 2.01 +0.53 34 15 30 +15
30MAR27 38.00 C 0.00 0.00 0.00 1.81 +0.54 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.56 +0.44 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.44 +0.46 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.28 +0.41 34 0 0 0
TOTAL CALL 5,486 32,344 +4,185
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 797 0
29APR26 28.00 P 0.14 0.14 0.08 0.05 -0.17 32 114 1,741 -40
29APR26 29.00 P 0.31 0.32 0.16 0.16 -0.36 32 20 1,368 +15
29APR26 30.00 P 0.60 0.60 0.36 0.40 -0.64 32 184 1,368 +5
29APR26 31.00 P 0.79 0.82 0.75 0.80 -0.94 31 34 402 -5
29APR26 32.00 P 1.50 1.50 1.50 1.43 -1.17 32 15 114 -10
29APR26 33.00 P 0.00 0.00 0.00 2.20 -1.34 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.09 -1.43 31 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 4.05 -1.61 32 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 5.04 -1.62 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.11 -1.57 55 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.10 -1.67 60 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.15 -1.51 73 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.13 -1.49 76 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.12 -1.54 80 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.15 -1.45 90 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.06 32 0 100 0
28MAY26 26.00 P 0.14 0.14 0.14 0.08 -0.11 32 64 214 +64
28MAY26 27.00 P 0.29 0.30 0.22 0.16 -0.21 32 105 259 -45
28MAY26 28.00 P 0.49 0.49 0.44 0.32 -0.33 32 67 623 -44
28MAY26 29.00 P 0.57 0.57 0.57 0.55 -0.48 32 50 303 +47
28MAY26 30.00 P 1.28 1.28 0.85 0.86 -0.69 31 33 339 -6
28MAY26 31.00 P 1.85 1.85 1.25 1.34 -0.85 31 16 328 +12
28MAY26 32.00 P 1.89 1.89 1.86 1.93 -0.99 31 26 165 -26
28MAY26 33.00 P 0.00 0.00 0.00 2.60 -1.14 31 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 3.38 -1.39 31 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.35 -1.35 36 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.28 -1.38 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.15 -1.53 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.20 -1.57 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.24 -1.42 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.18 -1.44 50 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.23 -1.43 57 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.15 -1.45 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.13 33 0 266 0
29JUN26 25.00 P 0.26 0.26 0.26 0.24 -0.20 33 15 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.28 33 0 361 0
29JUN26 27.00 P 0.85 0.85 0.64 0.62 -0.40 33 33 1,042 +17
29JUN26 28.00 P 1.22 1.22 0.92 0.96 -0.49 34 17 360 0
29JUN26 29.00 P 0.00 0.00 0.00 1.32 -0.66 33 0 206 0
29JUN26 30.00 P 1.76 1.76 1.76 1.81 -0.78 33 15 301 0
29JUN26 31.00 P 2.36 2.44 2.32 2.39 -0.90 33 98 238 -54
29JUN26 32.00 P 0.00 0.00 0.00 3.05 -1.00 33 0 218 0
29JUN26 33.00 P 3.75 3.75 3.75 3.88 -1.00 36 15 103 0
29JUN26 34.00 P 0.00 0.00 0.00 4.55 -1.34 33 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.54 -1.28 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.45 -1.30 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.18 -1.49 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.11 -1.56 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.17 -1.48 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.22 -1.41 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.17 -1.45 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.23 -1.38 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 0 0
30JUL26 23.00 P 0.25 0.25 0.25 0.16 -0.10 34 45 60 +45
30JUL26 24.00 P 0.36 0.36 0.36 0.26 -0.16 34 15 90 +15
30JUL26 25.00 P 0.00 0.00 0.00 0.42 -0.23 34 0 63 0
30JUL26 26.00 P 0.77 0.77 0.77 0.62 -0.30 33 15 62 +15
30JUL26 27.00 P 0.00 0.00 0.00 0.89 -0.41 33 0 22 0
30JUL26 28.00 P 1.24 1.24 1.24 1.23 -0.51 33 15 55 +15
30JUL26 29.00 P 1.63 1.63 1.63 1.64 -0.64 33 28 92 +27
30JUL26 30.00 P 2.12 2.18 2.12 2.14 -0.74 33 45 146 +30
30JUL26 31.00 P 3.20 3.26 2.70 2.71 -0.85 33 84 194 +84
30JUL26 32.00 P 3.31 3.35 3.31 3.35 -0.94 33 60 60 +60
30JUL26 33.00 P 0.00 0.00 0.00 4.05 -1.16 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.95 -1.11 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.78 -1.10 37 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.59 -1.25 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.54 -1.23 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.42 -1.31 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.07 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.12 34 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.15 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 -0.21 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.26 35 0 3,652 0
29SEP26 26.00 P 1.10 1.10 1.10 1.06 -0.33 35 1 125 0
29SEP26 27.00 P 1.62 1.62 1.62 1.40 -0.42 35 8 14 +8
29SEP26 28.00 P 0.00 0.00 0.00 1.80 -0.49 35 0 130 0
29SEP26 29.00 P 2.60 2.60 2.60 2.26 -0.60 35 300 539 +275
29SEP26 30.00 P 0.00 0.00 0.00 2.77 -0.66 35 0 338 0
29SEP26 31.00 P 3.30 3.30 3.30 3.34 -0.74 35 15 160 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.97 -0.88 35 0 40 0
29SEP26 33.00 P 4.65 4.65 4.65 4.70 -0.92 36 1 1 +1
29SEP26 34.00 P 0.00 0.00 0.00 5.36 -1.04 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.20 -1.05 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.97 -1.14 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.80 -1.17 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 -1.23 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 -1.31 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.47 -1.29 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.31 -1.41 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 -1.37 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.09 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.13 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.17 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.20 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.24 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 -0.29 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.34 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.41 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.35 -0.49 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.82 -0.56 34 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.34 -0.64 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.91 -0.71 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.53 -0.82 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 -0.88 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.92 -0.94 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.71 -0.93 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.41 -1.05 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 -1.15 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.15 -1.03 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.00 -1.04 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.74 -1.22 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.65 -1.23 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.50 -1.31 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 -0.09 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.42 -0.11 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.58 -0.15 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.18 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 -0.22 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.28 -0.25 34 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 1.60 -0.29 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.97 -0.32 35 0 33 0
30MAR27 27.00 P 2.42 2.42 2.42 2.37 -0.37 34 2 20 -2
30MAR27 28.00 P 0.00 0.00 0.00 2.78 -0.46 34 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.50 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.77 -0.60 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.39 -0.61 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.96 -0.71 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.65 -0.82 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.29 -0.91 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.08 -0.90 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.83 -0.94 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.54 -1.05 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.35 -1.09 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.20 -1.10 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.09 -1.09 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.82 -1.25 35 0 0 0
TOTAL PUT 1,555 24,759 +518
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$ 18.80
29APR26 12.50 C 0.00 0.00 0.00 6.32 -0.05 85 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.31 -0.06 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.84 -0.03 76 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.33 -0.04 62 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.84 -0.04 60 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.32 -0.06 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.82 -0.06 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.32 -0.06 28 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.82 -0.06 22 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.33 -0.06 20 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 0.87 -0.07 20 0 303 0
29APR26 18.50 C 0.54 0.54 0.48 0.48 -0.06 19 9 301 +4
29APR26 19.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 194 0
29APR26 19.50 C 0.10 0.10 0.10 0.09 -0.03 20 50 798 -3
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.34 -0.06 46 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.34 -0.06 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.84 -0.07 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.85 -0.05 29 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.85 -0.06 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.36 -0.06 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.88 -0.07 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.43 -0.07 19 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.03 -0.03 19 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.70 -0.06 19 0 103 0
28MAY26 19.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 179 0
28MAY26 19.50 C 0.36 0.36 0.27 0.26 -0.03 19 3 109 +1
28MAY26 20.00 C 0.22 0.22 0.15 0.14 -0.03 19 212 1,122 +207
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.35 -0.06 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.85 -0.06 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.35 -0.06 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.86 -0.06 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.36 -0.05 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.87 -0.06 21 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.38 -0.06 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.92 -0.06 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 -0.05 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.12 -0.03 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 0.79 -0.01 20 0 140 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 -0.03 20 0 104 0
29JUN26 19.50 C 0.35 0.35 0.35 0.34 -0.02 20 2 171 +2
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 508 0
29JUN26 21.00 C 0.10 0.10 0.10 0.07 0.00 20 5 580 +5
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 30 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.35 -0.06 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.86 -0.06 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.40 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.87 -0.06 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.39 -0.06 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.93 -0.06 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.51 -0.06 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.15 -0.01 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.40 -0.03 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 6.35 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.85 -0.06 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.35 -0.06 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.35 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.86 -0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 -0.01 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.90 -0.06 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.45 -0.06 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 -0.06 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.06 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 -0.06 22 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.05 22 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.04 22 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.04 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 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 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.35 -0.06 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.85 -0.06 29 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.35 -0.06 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.85 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.35 -0.07 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.88 -0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 -0.01 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.93 -0.07 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 -0.07 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.13 -0.06 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 -0.06 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.05 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.05 20 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.04 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 -0.04 21 0 35 0
30DEC26 20.00 C 0.71 0.71 0.71 0.68 -0.04 21 2 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.03 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 5.35 -0.06 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.36 -0.06 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.89 -0.06 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 -0.06 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.01 -0.06 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.63 -0.06 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.30 -0.05 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.99 -0.05 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.67 -0.05 20 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 -0.05 20 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.24 -0.04 20 0 40 0
30MAR27 19.50 C 0.00 0.00 0.00 1.06 -0.03 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 -0.03 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.64 -0.03 21 0 43 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30MAR27 24.00 C 0.27 0.27 0.27 0.22 -0.02 21 2 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 285 11,049 +216
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 26 0 148 0
29APR26 17.50 P 0.02 0.02 0.02 0.02 0.00 22 10 439 +5
29APR26 18.00 P 0.06 0.06 0.06 0.06 -0.01 21 20 536 -20
29APR26 18.50 P 0.12 0.18 0.12 0.18 -0.01 20 49 508 +39
29APR26 19.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 111 0
29APR26 19.50 P 0.00 0.00 0.00 0.77 +0.03 20 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.21 +0.04 19 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.20 +0.06 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.22 +0.05 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.20 +0.02 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.24 +0.07 88 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.21 +0.02 82 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.22 +0.04 95 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 0.00 0.00 0.00 0.09 0.00 19 0 1,303 0
28MAY26 18.00 P 0.18 0.18 0.18 0.18 -0.01 19 41 130 +41
28MAY26 18.50 P 0.36 0.36 0.35 0.35 -0.01 19 6 99 0
28MAY26 19.00 P 0.49 0.61 0.49 0.59 -0.01 19 6 90 0
28MAY26 19.50 P 0.00 0.00 0.00 0.91 +0.02 19 0 46 0
28MAY26 20.00 P 0.00 0.00 0.00 1.30 +0.04 19 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.21 +0.06 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.22 +0.05 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.26 +0.08 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.24 +0.02 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.21 +0.02 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.22 +0.04 60 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 22 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 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 0.24 0.24 0.23 0.23 0.00 20 3 204 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.01 19 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.60 0.00 20 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 0.88 0.00 20 0 81 0
29JUN26 19.00 P 1.06 1.06 1.06 1.21 0.00 20 7 246 +7
29JUN26 19.50 P 0.00 0.00 0.00 1.61 +0.02 20 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.01 +0.05 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.84 -0.03 0 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.90 -0.03 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.89 -0.03 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.87 -0.03 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.86 -0.03 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.87 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.87 +0.06 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.86 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.86 +0.06 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.86 +0.07 41 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 0.00 19 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 0.00 20 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 19 0
30JUL26 17.00 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.49 -0.02 20 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.71 -0.02 20 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.30 -0.02 19 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.69 -0.01 20 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.07 +0.03 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.96 +0.05 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.92 -0.02 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.89 -0.03 20 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.88 -0.02 20 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.87 +0.06 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.87 +0.06 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 0.00 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 0.21 +0.01 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 1,129 0
29SEP26 17.00 P 0.58 0.58 0.58 0.60 +0.01 23 1 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 +0.01 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.01 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 +0.01 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.59 +0.02 22 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.93 +0.03 22 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 +0.04 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.20 +0.14 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 +0.05 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.08 +0.06 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.07 +0.06 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.09 +0.06 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 +0.01 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.04 -0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.02 -0.01 44 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 0.22 0.22 0.22 0.21 0.00 21 8 48 -8
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 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 0.00 21 0 13 0
30DEC26 17.00 P 0.75 0.75 0.75 0.74 0.00 21 1 20 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.95 0.00 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 0.00 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 +0.01 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.78 +0.02 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.05 +0.02 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.40 +0.02 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.28 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.16 +0.04 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 +0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.09 +0.06 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.09 +0.06 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.08 +0.03 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 0.00 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.02 -0.01 37 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 0.00 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 0.42 +0.01 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.01 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.01 21 0 32 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 +0.01 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.01 21 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 +0.01 22 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 +0.02 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.19 +0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.54 +0.03 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.39 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.16 +0.04 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.11 +0.06 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.09 +0.06 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.09 +0.06 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.08 +0.03 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 0.00 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.02 -0.01 34 0 0 0
TOTAL PUT 152 11,203 +64
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$ 15.66
29APR26 9.25 C 0.00 0.00 0.00 6.42 +0.20 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.17 +0.20 82 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.92 +0.20 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.67 +0.20 68 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.17 +0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.67 +0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.67 +0.20 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.18 +0.21 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.17 +0.20 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.67 +0.19 0 0 2 0
29APR26 14.50 C 1.07 1.07 1.07 1.18 +0.19 19 2 20 0
29APR26 15.00 C 0.80 0.80 0.61 0.71 +0.14 18 7 233 -1
29APR26 15.50 C 0.29 0.29 0.28 0.35 +0.11 20 32 238 -30
29APR26 16.00 C 0.10 0.13 0.10 0.12 +0.05 19 42 171 +27
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 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 6.44 +0.22 58 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.19 +0.22 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.94 +0.22 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.69 +0.20 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.19 +0.22 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.69 +0.22 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.19 +0.22 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.67 +0.20 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.18 +0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.67 +0.17 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.20 +0.20 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.71 +0.19 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 +0.17 16 0 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.83 +0.16 17 0 175 0
28MAY26 15.50 C 0.39 0.49 0.39 0.48 +0.12 17 3 133 +1
28MAY26 16.00 C 0.21 0.21 0.21 0.24 +0.05 16 1 113 -1
28MAY26 16.50 C 0.10 0.10 0.10 0.11 +0.03 17 17 48 +17
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.20 +0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.95 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.46 +0.24 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.21 +0.24 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.96 +0.24 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.71 +0.22 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.19 +0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.69 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.67 +0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.23 +0.19 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.76 +0.18 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.31 +0.16 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 +0.12 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.60 +0.11 16 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.07 16 0 16 0
29JUN26 16.50 C 0.19 0.19 0.19 0.20 +0.04 16 1 8 +1
29JUN26 17.00 C 0.12 0.12 0.12 0.10 +0.02 16 2 7 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 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 6.46 +0.24 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.21 +0.24 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.96 +0.24 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.71 +0.22 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.19 +0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.69 +0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.19 +0.20 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.68 +0.20 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.20 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.28 +0.18 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.82 +0.17 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.40 +0.15 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.03 +0.12 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.71 +0.10 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.48 +0.08 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.31 +0.05 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.46 +0.23 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.21 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.96 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.71 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.21 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.71 +0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.73 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.25 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.38 +0.18 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.95 +0.16 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 +0.15 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 +0.12 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 +0.11 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.09 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.05 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.46 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.21 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.73 +0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.24 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.76 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 +0.20 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.34 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.88 +0.11 12 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 +0.17 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 +0.14 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 +0.14 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 +0.12 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.10 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.07 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.05 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 +0.04 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.52 +0.25 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.28 +0.25 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.04 +0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.79 +0.25 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.31 +0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.83 +0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 +0.25 17 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 +0.23 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 +0.24 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.97 +0.17 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.55 +0.16 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.14 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 +0.13 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 +0.11 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 +0.11 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.10 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 +0.08 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 +0.07 18 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 107 2,312 +16
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29APR26 14.00 P 0.01 0.01 0.01 0.01 0.00 29 4 146 +4
29APR26 14.50 P 0.02 0.02 0.02 0.01 -0.01 21 4 57 -4
29APR26 15.00 P 0.05 0.06 0.04 0.04 -0.04 19 34 28 +6
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.10 18 0 42 0
29APR26 16.00 P 0.00 0.00 0.00 0.43 -0.17 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.86 -0.19 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.34 -0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.84 -0.20 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.86 -0.20 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.37 -0.19 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.86 -0.20 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.36 -0.20 65 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.36 -0.20 75 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.36 -0.20 85 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.36 -0.20 95 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 13.00 P 0.01 0.01 0.01 0.01 0.00 26 1 65 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
28MAY26 14.00 P 0.03 0.03 0.03 0.01 -0.01 17 30 221 -30
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.03 17 0 83 0
28MAY26 15.00 P 0.14 0.14 0.13 0.11 -0.07 16 17 30 +15
28MAY26 15.50 P 0.00 0.00 0.00 0.26 -0.13 16 1 1 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.53 -0.17 16 1 1 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.91 -0.17 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.35 -0.19 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.84 -0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.87 -0.19 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 -0.19 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.87 -0.19 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.36 -0.20 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.36 -0.20 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.36 -0.20 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.37 -0.19 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.05 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.07 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 -0.12 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.63 -0.16 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.97 -0.17 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.38 -0.19 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.85 -0.19 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.87 -0.19 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.37 -0.19 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.87 -0.19 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.36 -0.20 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.37 -0.19 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 -0.19 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.37 -0.19 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.15 -0.05 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.27 -0.09 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.46 -0.12 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.72 -0.13 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.05 -0.16 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.44 -0.17 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.87 -0.19 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.87 -0.20 22 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.37 -0.19 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.87 -0.19 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.36 -0.20 29 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.37 -0.19 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.37 -0.19 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.37 -0.19 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.06 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.09 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.12 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 -0.15 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.17 -0.14 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.53 -0.16 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 -0.18 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 -0.19 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 -0.18 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 -0.20 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 -0.19 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.37 -0.19 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.37 -0.19 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 -0.19 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.37 -0.19 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 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.04 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.05 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.07 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.08 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 -0.11 18 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 -0.14 18 0 0 0
30DEC26 16.00 P 1.29 1.29 1.29 1.22 -0.15 18 30 56 +30
30DEC26 16.50 P 0.00 0.00 0.00 1.53 -0.14 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 -0.16 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 -0.17 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.67 -0.17 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.19 -0.18 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 -0.21 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 -0.17 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 -0.18 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.46 -0.23 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.42 -0.25 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.39 -0.24 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 -0.07 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.09 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.12 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.14 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.16 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 -0.14 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.98 -0.16 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.35 -0.17 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.75 -0.17 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.21 -0.20 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.65 -0.21 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.11 -0.20 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 -0.20 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.48 -0.23 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.43 -0.24 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.39 -0.24 21 0 0 0
TOTAL PUT 122 2,020 +24
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$ 45.54
29APR26 30.00 C 0.00 0.00 0.00 15.59 +0.11 87 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.56 +0.15 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.59 +0.12 74 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.59 +0.09 68 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.59 +0.08 62 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.58 +0.07 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.86 +0.36 85 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.58 +0.09 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.58 +0.14 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.58 +0.13 28 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.59 +0.12 28 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.55 +0.03 0 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.69 +0.07 29 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 2.83 +0.04 30 0 727 0
29APR26 44.00 C 2.05 2.20 2.05 2.07 +0.02 30 47 901 +15
29APR26 45.00 C 1.51 1.62 1.28 1.45 +0.01 31 200 310 +49
29APR26 46.00 C 1.12 1.12 0.86 0.92 -0.04 30 126 536 -3
29APR26 47.00 C 0.65 0.65 0.60 0.57 -0.03 30 9 433 -9
29APR26 48.00 C 0.38 0.41 0.38 0.33 -0.05 30 65 1,049 -41
29APR26 49.00 C 0.23 0.23 0.22 0.18 -0.04 30 20 705 +18
29APR26 50.00 C 0.12 0.14 0.12 0.09 -0.03 30 56 731 +15
29APR26 52.50 C 0.03 0.03 0.03 0.02 0.00 32 4 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.63 +0.15 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.64 +0.04 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.64 +0.12 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.70 +0.16 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.86 +0.30 47 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.67 +0.07 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.88 +0.29 39 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.68 +0.02 22 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.84 +0.08 28 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 4.97 +0.06 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.16 +0.04 29 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.41 +0.02 28 0 208 0
28MAY26 44.00 C 2.74 2.77 2.73 2.74 -0.02 28 45 270 -15
28MAY26 45.00 C 2.26 2.26 2.11 2.16 -0.02 28 71 590 +45
28MAY26 46.00 C 1.69 1.81 1.60 1.67 -0.03 28 76 540 +61
28MAY26 47.00 C 1.41 1.41 1.26 1.27 -0.04 29 50 407 -15
28MAY26 48.00 C 1.08 1.08 1.08 0.96 -0.05 29 20 540 +10
28MAY26 49.00 C 0.00 0.00 0.00 0.70 -0.04 29 0 734 0
28MAY26 50.00 C 0.59 0.60 0.50 0.49 -0.05 29 32 600 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 909 0
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 216 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 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 24.67 +0.16 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.67 +0.11 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.78 +0.26 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.78 +0.26 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.79 +0.25 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.80 +0.26 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.79 +0.15 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.80 +0.25 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.81 +0.25 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.63 -0.05 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.64 +0.06 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.66 +0.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.68 +0.04 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.70 +0.03 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.93 +0.23 39 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.98 +0.13 37 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.81 +0.01 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.03 +0.04 32 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.01 +0.07 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.16 +0.06 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.35 +0.04 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.60 +0.02 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 3.91 +0.01 28 0 173 0
29JUN26 44.00 C 3.33 3.36 3.33 3.29 -0.02 28 30 3,592 +21
29JUN26 45.00 C 2.74 2.82 2.67 2.73 -0.03 28 67 433 +45
29JUN26 46.00 C 2.27 2.28 2.13 2.24 -0.05 28 99 528 +79
29JUN26 47.00 C 1.88 1.88 1.88 1.83 -0.05 28 15 819 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.49 -0.04 28 0 812 0
29JUN26 49.00 C 1.24 1.24 1.24 1.19 -0.05 28 1 933 -1
29JUN26 50.00 C 0.00 0.00 0.00 0.93 -0.05 28 0 703 0
29JUN26 52.50 C 0.61 0.61 0.61 0.48 -0.04 28 4 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 28 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 9.98 +0.13 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.92 +0.07 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.03 +0.04 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.13 +0.11 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.26 +0.06 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.48 +0.04 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.75 +0.02 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.07 -0.01 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 3.50 -0.03 29 0 30 0
30JUL26 45.00 C 3.03 3.04 3.03 2.97 -0.04 29 28 68 +15
30JUL26 46.00 C 0.00 0.00 0.00 2.50 -0.05 29 0 75 0
30JUL26 47.00 C 2.13 2.13 2.13 2.08 -0.06 29 15 205 +15
30JUL26 48.00 C 1.81 1.87 1.76 1.73 -0.05 29 107 199 +73
30JUL26 49.00 C 1.51 1.51 1.46 1.41 -0.05 29 31 76 +31
30JUL26 50.00 C 1.26 1.26 1.20 1.14 -0.06 29 16 55 +15
30JUL26 52.50 C 0.76 0.76 0.76 0.66 -0.04 29 4 19 +4
30JUL26 55.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 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 19.80 +0.26 55 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.79 +0.15 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.80 +0.24 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.81 +0.24 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.77 +0.09 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.72 +0.11 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.83 +0.20 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.86 +0.19 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.76 +0.03 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.93 +0.13 32 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.98 +0.05 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.06 -0.06 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.18 -0.09 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.36 +0.07 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.60 +0.06 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.87 +0.04 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.22 -0.13 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.61 +0.01 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.09 0.00 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.59 -0.01 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.14 -0.01 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.74 -0.03 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.39 -0.03 29 0 665 0
29SEP26 49.00 C 2.15 2.15 2.15 2.09 -0.03 29 10 66 0
29SEP26 50.00 C 0.00 0.00 0.00 1.78 -0.03 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 -0.03 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.03 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.81 +0.24 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.77 +0.09 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.72 +0.10 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.83 +0.11 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.86 +0.08 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.91 +0.10 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.00 +0.08 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.12 +0.06 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.28 -0.06 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.47 -0.09 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.91 +0.05 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.23 +0.05 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.61 +0.03 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.01 +0.03 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.47 +0.01 29 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 4.81 +0.01 28 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.36 0.00 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.94 0.00 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.02 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.20 -0.02 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.86 -0.01 29 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.58 -0.02 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.95 -0.02 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.45 -0.03 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 -0.04 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 -0.03 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.00 -0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.16 -0.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.34 -0.08 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.58 -0.07 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.86 -0.07 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.25 -0.16 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.61 -0.18 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.26 +0.05 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.48 -0.17 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.18 +0.03 29 0 5 0
30MAR27 44.00 C 5.43 5.43 5.40 5.51 +0.03 28 20 26 +20
30MAR27 45.00 C 0.00 0.00 0.00 5.07 +0.02 28 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 4.65 +0.01 28 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.24 +0.01 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.90 +0.01 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.56 0.00 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.24 0.00 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.56 -0.02 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.04 -0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.60 -0.08 28 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 -0.01 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
TOTAL CALL 1,268 30,720 +464
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29APR26 39.00 P 0.03 0.03 0.03 0.01 -0.01 33 21 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 559 0
29APR26 41.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 559 0
29APR26 42.00 P 0.13 0.13 0.13 0.12 -0.06 30 6 804 -4
29APR26 43.00 P 0.30 0.30 0.30 0.26 -0.08 30 1 849 0
29APR26 44.00 P 0.50 0.50 0.50 0.50 -0.12 30 15 1,153 0
29APR26 45.00 P 1.02 1.02 0.76 0.85 -0.16 30 107 320 -43
29APR26 46.00 P 1.36 1.43 1.29 1.35 -0.17 30 75 424 +45
29APR26 47.00 P 2.09 2.09 1.86 2.00 -0.18 30 90 466 +32
29APR26 48.00 P 0.00 0.00 0.00 2.74 -0.19 30 0 736 0
29APR26 49.00 P 0.00 0.00 0.00 3.59 -0.18 30 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 4.65 -0.03 39 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.96 -0.14 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.52 -0.12 53 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.96 -0.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.46 -0.14 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.96 -0.14 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.47 -0.13 76 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.96 -0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.46 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 45 0
28MAY26 38.00 P 0.10 0.10 0.10 0.06 -0.02 29 60 208 +22
28MAY26 39.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 177 0
28MAY26 40.00 P 0.25 0.25 0.25 0.19 -0.06 29 15 384 0
28MAY26 41.00 P 0.00 0.00 0.00 0.32 -0.08 29 0 535 0
28MAY26 42.00 P 0.49 0.49 0.49 0.51 -0.10 29 2 428 +2
28MAY26 43.00 P 0.82 0.82 0.70 0.76 -0.12 29 21 586 0
28MAY26 44.00 P 1.13 1.13 0.99 1.09 -0.14 28 55 848 +4
28MAY26 45.00 P 1.46 1.46 1.46 1.51 -0.15 28 15 584 +15
28MAY26 46.00 P 2.03 2.17 2.03 2.02 -0.17 29 45 379 0
28MAY26 47.00 P 2.71 2.71 2.69 2.62 -0.18 29 36 849 -30
28MAY26 48.00 P 0.00 0.00 0.00 3.28 -0.18 28 0 588 0
28MAY26 49.00 P 0.00 0.00 0.00 4.03 -0.18 29 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.83 -0.18 28 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.06 -0.11 29 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.75 +0.11 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.10 -0.04 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.46 -0.17 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.18 +0.05 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.75 +0.15 69 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.09 -0.01 66 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.74 +0.11 79 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 60 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 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 36 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 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.07 28 0 85 0
29JUN26 40.00 P 0.45 0.45 0.45 0.44 -0.08 28 20 285 0
29JUN26 41.00 P 0.60 0.60 0.60 0.63 -0.10 28 16 140 0
29JUN26 42.00 P 0.82 0.82 0.82 0.87 -0.12 28 19 175 +19
29JUN26 43.00 P 0.00 0.00 0.00 1.17 -0.13 28 0 262 0
29JUN26 44.00 P 0.00 0.00 0.00 1.55 -0.13 28 0 1,219 0
29JUN26 45.00 P 2.02 2.02 2.02 2.00 -0.12 28 15 185 -10
29JUN26 46.00 P 0.00 0.00 0.00 2.50 -0.15 28 0 155 0
29JUN26 47.00 P 3.16 3.16 3.16 3.08 -0.17 28 15 407 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.71 -0.18 28 0 429 0
29JUN26 49.00 P 0.00 0.00 0.00 4.41 -0.19 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.17 -0.18 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.25 -0.18 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.75 +0.10 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.10 -0.04 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.46 -0.17 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.18 +0.05 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.75 +0.12 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.09 -0.04 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.74 +0.11 62 0 0 0
30JUL26 36.00 P 0.31 0.31 0.31 0.25 -0.05 29 40 50 +40
30JUL26 37.00 P 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.52 -0.08 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.72 -0.09 29 0 45 0
30JUL26 40.00 P 0.96 0.96 0.96 0.95 -0.11 29 15 134 0
30JUL26 41.00 P 1.24 1.24 1.21 1.23 -0.12 28 30 91 +30
30JUL26 42.00 P 1.58 1.58 1.55 1.58 -0.12 28 60 187 0
30JUL26 43.00 P 1.97 1.97 1.93 1.95 -0.16 28 54 86 +34
30JUL26 44.00 P 0.00 0.00 0.00 2.43 -0.14 28 0 48 0
30JUL26 45.00 P 3.01 3.01 2.82 2.93 -0.17 28 45 75 +29
30JUL26 46.00 P 3.56 3.56 3.56 3.50 -0.16 28 15 120 0
30JUL26 47.00 P 4.00 4.19 4.00 4.13 -0.19 28 67 57 +22
30JUL26 48.00 P 0.00 0.00 0.00 4.86 -0.18 28 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 5.58 -0.18 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.35 -0.18 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.49 -0.10 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.70 -0.01 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.03 -0.11 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.34 -0.19 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.71 -0.24 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.17 -0.23 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.63 -0.23 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 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.06 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.04 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 -0.07 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 -0.08 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 -0.09 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.47 -0.10 29 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 -0.12 29 0 258 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 -0.13 29 0 231 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 -0.13 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.08 -0.14 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 -0.15 28 0 108 0
29SEP26 46.00 P 0.00 0.00 0.00 4.17 -0.15 29 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.77 -0.18 28 0 945 0
29SEP26 48.00 P 0.00 0.00 0.00 5.48 -0.16 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.18 -0.17 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.90 -0.16 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.86 -0.07 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.97 -0.07 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.25 -0.08 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.49 -0.19 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.92 -0.13 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.26 -0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.77 -0.09 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.22 -0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 -0.07 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 -0.06 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 -0.09 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 -0.08 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 -0.09 30 0 44 0
30DEC26 39.00 P 1.99 1.99 1.99 1.87 -0.10 30 15 167 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.21 -0.10 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.61 -0.12 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 -0.12 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.51 -0.13 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.01 -0.14 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.56 -0.15 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.14 -0.15 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.76 -0.15 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.42 -0.16 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.09 -0.16 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.82 -0.16 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.73 -0.17 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.80 -0.17 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.00 -0.09 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.29 -0.02 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.60 +0.01 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.01 +0.09 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.28 -0.11 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.68 -0.06 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.91 -0.05 29 0 34 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 -0.05 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 -0.06 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 -0.06 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.97 -0.08 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.31 -0.08 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.69 -0.09 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.10 -0.10 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 -0.11 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.03 -0.11 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.53 -0.11 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 -0.12 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.67 -0.12 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 -0.14 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.93 -0.13 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 7.59 -0.14 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.28 -0.15 30 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.14 -0.15 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.16 -0.15 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.30 -0.12 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.53 -0.05 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.83 +0.02 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.12 -0.04 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.42 -0.07 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.81 -0.04 36 0 0 0
TOTAL PUT 990 29,860 +237
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$ 9.16
29APR26 5.00 C 0.00 0.00 0.00 4.18 +0.17 146 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.94 +0.18 147 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.68 +0.17 125 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.43 +0.17 115 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.18 +0.17 105 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.94 +0.18 105 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.68 +0.16 87 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.43 +0.16 79 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.20 +0.17 84 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.96 +0.19 79 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.72 +0.19 74 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 +0.18 71 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.25 +0.16 63 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.00 +0.11 53 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.82 +0.09 56 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.64 +0.07 54 0 485 0
29APR26 9.00 C 0.50 0.50 0.50 0.48 +0.05 53 16 358 0
29APR26 9.25 C 0.38 0.38 0.38 0.36 +0.04 53 2 3,001 0
29APR26 9.50 C 0.00 0.00 0.00 0.26 +0.03 53 0 1,440 0
29APR26 9.75 C 0.19 0.19 0.19 0.19 +0.02 54 10 455 +10
29APR26 10.00 C 0.14 0.15 0.14 0.13 +0.01 54 210 1,936 -134
29APR26 10.50 C 0.07 0.07 0.07 0.06 0.00 55 84 1,290 -84
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 57 0 956 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 838 0
29APR26 12.00 C 0.02 0.02 0.02 0.01 0.00 64 60 837 +60
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 951 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 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 4.19 +0.16 86 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.94 +0.16 79 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.69 +0.11 73 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.47 +0.18 82 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.23 +0.13 79 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.94 +0.13 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.71 +0.10 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.48 +0.14 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.27 +0.12 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.02 +0.11 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.83 +0.17 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.59 +0.13 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.42 +0.14 56 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.24 +0.12 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.03 +0.06 51 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.89 +0.07 52 0 227 0
28MAY26 9.00 C 0.76 0.76 0.76 0.75 +0.05 52 10 296 0
28MAY26 9.25 C 0.64 0.64 0.64 0.63 +0.04 52 15 436 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 +0.04 52 0 733 0
28MAY26 9.75 C 0.43 0.44 0.43 0.44 +0.03 52 53 690 0
28MAY26 10.00 C 0.00 0.00 0.00 0.37 +0.03 53 0 1,130 0
28MAY26 10.50 C 0.26 0.27 0.26 0.24 +0.01 52 17 504 +17
28MAY26 11.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 550 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 0.00 52 0 459 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 52 0 668 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 53 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 55 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 56 0 87 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JUN26 5.00 C 0.00 0.00 0.00 4.25 +0.18 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.00 +0.19 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.75 +0.15 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.53 +0.16 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.29 +0.18 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.01 +0.13 62 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.78 +0.15 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 +0.15 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.32 +0.12 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.13 +0.14 57 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.92 +0.15 55 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 +0.09 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.52 +0.11 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 +0.11 54 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 +0.06 51 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 +0.07 51 0 374 0
29JUN26 9.00 C 0.89 0.90 0.89 0.92 +0.05 51 100 859 -50
29JUN26 9.25 C 0.00 0.00 0.00 0.81 +0.05 51 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 +0.05 52 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 +0.04 51 0 380 0
29JUN26 10.00 C 0.55 0.55 0.55 0.53 +0.03 51 15 422 +15
29JUN26 10.50 C 0.42 0.42 0.42 0.40 +0.02 52 15 778 0
29JUN26 11.00 C 0.31 0.31 0.31 0.29 +0.02 52 2 1,951 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.01 52 0 848 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 489 0
29JUN26 13.00 C 0.12 0.12 0.12 0.08 +0.01 52 50 252 +17
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 53 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 53 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 53 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.59 +0.11 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.40 +0.16 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.15 +0.10 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.00 +0.14 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.80 +0.14 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.63 +0.13 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.46 +0.09 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.31 +0.06 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.19 +0.09 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.04 +0.06 51 0 41 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 +0.05 51 0 7 0
30JUL26 9.75 C 0.00 0.00 0.00 0.75 +0.05 51 0 0 0
30JUL26 10.00 C 0.66 0.66 0.66 0.67 +0.04 52 15 17 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.53 +0.04 52 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.41 +0.03 51 0 35 0
30JUL26 11.50 C 0.00 0.00 0.00 0.31 +0.01 51 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.26 +0.19 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.02 +0.19 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.79 +0.19 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.56 +0.19 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.32 +0.17 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.11 +0.17 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.87 +0.11 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 +0.13 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 +0.12 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 +0.12 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 +0.10 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 +0.09 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.08 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 +0.07 50 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 +0.08 50 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.38 +0.07 49 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 +0.07 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.17 +0.07 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 +0.06 50 0 367 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 +0.06 50 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 +0.05 50 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 +0.06 51 0 373 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 +0.04 51 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 +0.04 51 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.03 51 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.02 51 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.02 51 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.02 51 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.01 51 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.01 50 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 51 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.26 +0.18 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.02 +0.16 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.79 +0.15 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 +0.13 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.36 +0.12 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 +0.14 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.97 +0.11 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 +0.11 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 +0.10 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 +0.10 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.29 +0.10 47 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.16 +0.11 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 +0.09 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 +0.10 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 +0.09 48 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.63 +0.08 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 +0.08 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 +0.08 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.33 +0.07 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 +0.06 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 +0.06 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 +0.06 49 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 +0.06 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 +0.04 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.04 50 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.03 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 +0.03 50 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 +0.03 50 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 +0.02 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.02 50 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.02 50 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.48 +0.14 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.30 +0.13 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.10 +0.10 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.96 +0.13 48 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.78 +0.11 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.63 +0.10 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 +0.13 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.31 +0.06 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 +0.10 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 +0.09 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 +0.11 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 +0.10 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.78 +0.10 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.67 +0.09 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 +0.09 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 +0.09 48 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 +0.09 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 +0.09 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 +0.07 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.02 +0.06 49 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 +0.04 49 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 +0.03 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 +0.03 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 +0.02 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
TOTAL CALL 674 39,857 -136
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 59 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 599 0
29APR26 7.75 P 0.04 0.04 0.04 0.03 -0.02 56 5 513 +5
29APR26 8.00 P 0.00 0.00 0.00 0.05 -0.04 54 0 664 0
29APR26 8.25 P 0.10 0.10 0.09 0.09 -0.05 55 53 955 +3
29APR26 8.50 P 0.15 0.15 0.15 0.15 -0.06 55 15 2,223 -15
29APR26 8.75 P 0.00 0.00 0.00 0.22 -0.08 54 0 2,158 0
29APR26 9.00 P 0.00 0.00 0.00 0.32 -0.10 54 0 942 0
29APR26 9.25 P 0.00 0.00 0.00 0.45 -0.10 54 0 3,132 0
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.12 54 0 2,185 0
29APR26 9.75 P 0.76 0.76 0.76 0.76 -0.16 52 50 617 -50
29APR26 10.00 P 0.00 0.00 0.00 0.99 -0.12 59 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.37 -0.18 48 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.16 60 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.36 -0.16 66 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.84 -0.17 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.84 -0.17 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.34 -0.17 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.84 -0.17 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.34 -0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.84 -0.17 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.02 53 0 314 0
28MAY26 7.00 P 0.07 0.07 0.07 0.05 -0.02 54 2 156 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.03 52 0 526 0
28MAY26 7.50 P 0.12 0.13 0.12 0.10 -0.04 52 40 317 +35
28MAY26 7.75 P 0.17 0.17 0.17 0.15 -0.05 53 45 630 +45
28MAY26 8.00 P 0.22 0.23 0.21 0.20 -0.07 52 33 940 +33
28MAY26 8.25 P 0.00 0.00 0.00 0.28 -0.06 53 0 473 0
28MAY26 8.50 P 0.40 0.40 0.40 0.36 -0.07 52 15 884 0
28MAY26 8.75 P 0.46 0.46 0.45 0.45 -0.09 51 20 998 0
28MAY26 9.00 P 0.60 0.60 0.60 0.57 -0.10 52 15 1,177 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.70 -0.10 52 0 286 0
28MAY26 9.50 P 0.85 0.85 0.85 0.84 -0.12 52 15 354 0
28MAY26 9.75 P 0.00 0.00 0.00 1.01 -0.12 52 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.18 -0.13 52 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.56 -0.14 52 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.98 -0.11 53 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.43 -0.11 54 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 2.88 -0.18 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.36 -0.15 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.85 -0.16 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.34 -0.17 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.86 -0.15 68 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.35 -0.16 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.84 -0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.34 -0.17 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.86 -0.14 85 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.36 -0.14 88 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.84 -0.16 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 53 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.03 52 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.04 52 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.05 52 0 595 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.06 52 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 -0.06 52 0 257 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 -0.07 52 0 664 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.09 51 0 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.09 51 0 936 0
29JUN26 9.00 P 0.83 0.84 0.83 0.81 -0.10 51 100 466 +100
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.09 51 0 377 0
29JUN26 9.50 P 0.00 0.00 0.00 1.11 -0.11 51 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.28 -0.11 52 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.44 -0.13 51 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.82 -0.14 52 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 -0.13 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.68 -0.12 56 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.10 -0.16 54 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.57 -0.12 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.03 -0.14 56 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.51 -0.12 58 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.99 -0.13 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.46 -0.15 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.91 -0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.41 -0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.92 -0.15 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.41 -0.17 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.92 -0.18 58 0 17 0
30JUL26 6.75 P 0.18 0.18 0.18 0.16 -0.03 51 15 43 +15
30JUL26 7.00 P 0.24 0.24 0.24 0.21 -0.04 51 12 70 +12
30JUL26 7.25 P 0.00 0.00 0.00 0.27 -0.05 51 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 -0.05 51 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.42 -0.06 51 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 -0.07 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.60 -0.07 51 0 33 0
30JUL26 8.50 P 0.00 0.00 0.00 0.71 -0.07 51 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.82 -0.09 50 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 0.95 -0.10 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.10 -0.10 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.25 -0.10 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.41 -0.11 51 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.58 -0.10 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 1.95 -0.12 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.34 -0.14 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.76 -0.14 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.19 -0.15 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.64 -0.15 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.10 -0.11 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.57 -0.15 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.04 -0.11 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.02 51 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.03 51 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.04 51 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.04 51 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.05 51 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.06 51 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.07 51 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.07 51 0 52 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.08 51 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.09 50 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.08 51 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 -0.08 51 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.09 51 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.10 51 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.11 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.16 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 -0.12 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.12 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 -0.12 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 -0.13 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 -0.12 54 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.24 -0.14 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.69 -0.14 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 -0.14 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 -0.14 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.08 -0.14 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.55 -0.15 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.99 -0.19 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.02 50 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.03 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.03 50 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.04 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.05 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.05 50 1 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 -0.05 50 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.06 50 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.06 50 0 17 0
30DEC26 8.00 P 0.92 0.92 0.92 0.93 -0.07 50 3 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.07 51 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.08 50 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.09 50 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.09 50 1 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 -0.10 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.11 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 -0.11 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 -0.11 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.11 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 -0.13 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.13 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.61 -0.13 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.13 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 -0.12 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.91 -0.12 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 -0.11 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.13 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 -0.14 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 -0.04 49 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 -0.05 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 -0.06 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.05 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.07 49 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.07 49 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.07 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 -0.10 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.07 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.07 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.11 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.12 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 -0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 -0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.24 -0.06 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 -0.10 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 -0.12 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.35 -0.13 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 -0.12 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.15 -0.15 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 -0.15 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 -0.14 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 -0.16 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.88 -0.15 53 0 0 0
TOTAL PUT 440 39,480 +200
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$ 8.08
29APR26 4.80 C 0.00 0.00 0.00 3.31 +0.12 142 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.19 +0.09 108 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.11 +0.11 132 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.86 +0.11 120 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.60 +0.10 99 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.35 +0.10 89 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.85 +0.10 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.59 +0.09 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.34 +0.09 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.12 +0.12 52 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.86 +0.11 38 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.59 +0.08 18 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.37 +0.07 22 0 1,119 0
29APR26 8.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 383 0
29APR26 8.25 C 0.09 0.10 0.09 0.08 +0.01 22 8 352 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 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 3.22 +0.12 93 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.12 +0.12 89 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.87 +0.12 81 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.64 +0.14 82 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.37 +0.12 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.12 +0.12 59 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.86 +0.11 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.63 +0.13 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.39 +0.13 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.12 +0.11 33 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.86 +0.08 23 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.63 +0.07 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.43 +0.06 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 31 0
28MAY26 8.25 C 0.16 0.18 0.16 0.16 +0.02 23 87 161 +32
28MAY26 8.50 C 0.09 0.11 0.09 0.08 +0.01 22 9 159 +9
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.31 +0.11 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.22 +0.12 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.12 +0.12 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.87 +0.12 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.64 +0.14 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.37 +0.12 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 +0.12 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.86 +0.11 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.63 +0.12 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 +0.13 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.12 +0.10 29 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 +0.08 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 +0.07 24 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.06 24 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 +0.05 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 +0.03 24 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 279 0
30JUL26 5.50 C 0.00 0.00 0.00 2.64 +0.14 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.37 +0.12 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.12 +0.12 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.86 +0.11 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.63 +0.12 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.39 +0.13 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.12 +0.09 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.88 +0.07 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 +0.03 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 25 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
29SEP26 4.70 C 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.31 +0.11 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.22 +0.12 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.12 +0.12 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.87 +0.12 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 +0.14 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 +0.12 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.12 +0.12 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.86 +0.11 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 +0.12 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.13 28 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 +0.08 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 +0.07 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 +0.04 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 +0.05 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 +0.06 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 +0.05 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
29SEP26 8.75 C 0.24 0.24 0.24 0.22 +0.03 23 5 5 +5
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.02 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.31 +0.11 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.22 +0.12 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.12 +0.12 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.87 +0.12 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.14 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 +0.12 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 +0.12 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 +0.10 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 +0.10 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 +0.08 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.07 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.06 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.06 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.05 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.22 +0.12 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.12 +0.12 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 +0.12 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.64 +0.14 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.37 +0.11 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 +0.10 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 +0.12 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 +0.11 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 +0.10 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 +0.06 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.82 +0.04 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 +0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 23 0 180 0
TOTAL CALL 109 13,449 +46
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.03 21 0 295 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.25 -0.07 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.44 -0.10 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.67 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.43 -0.13 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.95 -0.11 69 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.18 -0.05 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.48 -0.07 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 -0.09 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.13 -0.13 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.85 -0.14 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.10 -0.14 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.59 -0.15 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.02 23 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.04 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.05 23 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.08 23 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 -0.08 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 -0.12 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 -0.13 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 -0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.44 -0.06 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.59 -0.07 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.98 -0.07 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.19 -0.11 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.40 -0.13 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.64 -0.13 23 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.88 -0.13 23 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.12 -0.14 21 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.03 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 -0.04 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.05 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.06 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 -0.07 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.07 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.23 -0.11 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 -0.13 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 -0.13 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 -0.14 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 -0.13 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 -0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 -0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.07 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 -0.10 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 -0.12 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.04 -0.02 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 -0.07 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.40 -0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 -0.07 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 -0.07 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 -0.08 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.09 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.72 -0.09 28 0 0 0
TOTAL PUT 0 10,186 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.99
29APR26 3.90 C 0.00 0.00 0.00 1.11 -0.01 76 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.79 -0.02 0 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29APR26 4.60 C 0.39 0.40 0.39 0.40 -0.02 25 30 15 +15
29APR26 4.70 C 0.00 0.00 0.00 0.30 -0.02 19 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 -0.03 19 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.14 -0.02 21 0 139 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 1,123 0
29APR26 5.25 C 0.02 0.02 0.02 0.02 0.00 24 30 1,077 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.26 -0.03 19 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 -0.03 19 0 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 150 0
28MAY26 5.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 366 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 451 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 -0.03 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.02 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 -0.02 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.01 21 0 120 0
29JUN26 4.80 C 0.28 0.28 0.28 0.28 -0.02 20 30 90 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.01 22 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 760 0
29JUN26 5.25 C 0.10 0.10 0.10 0.09 -0.01 22 10 790 +10
29JUN26 5.50 C 0.04 0.04 0.04 0.04 0.00 22 23 491 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 25 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.45 -0.01 21 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
30JUL26 4.80 C 0.30 0.30 0.30 0.32 -0.02 22 30 61 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 66 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 0.00 23 0 7 0
30JUL26 5.75 C 0.05 0.05 0.05 0.04 0.00 24 30 60 +30
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.01 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.01 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.01 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.01 23 0 978 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 24 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,016 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 0.00 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 0.00 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 +0.01 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 +0.01 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 0.00 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.01 23 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 0.10 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 -0.04 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.04 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.04 19 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.04 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.04 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.04 21 0 181 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
TOTAL CALL 183 21,978 +115
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 22 0 402 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 332 0
29APR26 4.90 P 0.04 0.04 0.04 0.05 +0.01 22 3 601 +3
29APR26 5.00 P 0.09 0.10 0.09 0.09 +0.01 21 30 941 +30
29APR26 5.25 P 0.30 0.31 0.28 0.28 +0.02 25 125 477 +94
29APR26 5.50 P 0.00 0.00 0.00 0.52 +0.02 34 0 66 0
29APR26 5.75 P 0.00 0.00 0.00 0.78 +0.03 52 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 +0.03 65 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.02 74 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 +0.04 92 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 +0.01 90 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 +0.04 108 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 +0.03 105 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.77 +0.03 111 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 382 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 21 32 553 +32
28MAY26 4.80 P 0.07 0.07 0.07 0.06 0.00 20 30 510 +30
28MAY26 4.90 P 0.09 0.12 0.09 0.10 0.00 21 72 335 +70
28MAY26 5.00 P 0.14 0.15 0.14 0.14 0.00 20 18 289 +8
28MAY26 5.25 P 0.00 0.00 0.00 0.31 +0.01 21 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 +0.03 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 +0.03 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 +0.01 56 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 +0.03 66 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.52 +0.02 65 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 +0.03 75 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 0.00 0.00 0.00 0.03 0.00 21 0 119 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 229 0
29JUN26 4.60 P 0.06 0.06 0.06 0.07 0.00 21 15 311 +15
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 21 0 719 0
29JUN26 4.80 P 0.13 0.13 0.13 0.14 +0.01 21 303 1,171 +227
29JUN26 4.90 P 0.19 0.19 0.19 0.18 +0.01 20 5 1,262 +5
29JUN26 5.00 P 0.24 0.24 0.24 0.24 +0.01 21 400 2,496 -400
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.02 22 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.02 27 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.02 29 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.03 34 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.02 34 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.85 +0.03 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 +0.03 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.03 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 +0.03 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 +0.02 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 +0.03 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 +0.03 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.59 +0.03 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.84 +0.03 59 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 0.00 21 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.01 21 0 42 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 0.00 21 0 100 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 0.00 21 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.28 +0.02 22 0 64 0
30JUL26 5.25 P 0.00 0.00 0.00 0.45 +0.03 22 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.12 +0.03 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.36 +0.03 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.61 +0.03 33 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.85 +0.03 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.10 +0.03 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 +0.03 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 24 0 136 0
29SEP26 4.50 P 0.14 0.14 0.14 0.14 0.00 24 30 219 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 24 0 210 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.01 24 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.01 24 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.02 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.02 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.02 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.02 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.02 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.02 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.03 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 +0.02 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.02 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 +0.02 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.03 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.02 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.02 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.02 24 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.03 24 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.03 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.02 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.03 24 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.03 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.03 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.03 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 +0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.02 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.02 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 +0.03 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.02 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.02 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.02 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 4.70 P 0.31 0.31 0.31 0.29 -0.02 22 1 1 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.02 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 35 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.01 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 0.00 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 +0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 +0.01 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.02 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.02 37 0 0 0
TOTAL PUT 1,064 27,904 +145
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$ 26.84
29APR26 17.50 C 0.00 0.00 0.00 9.36 -0.06 76 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.86 -0.06 71 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.36 -0.06 65 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.86 -0.06 59 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.36 -0.06 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.86 -0.07 47 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.86 -0.07 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.87 -0.07 43 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 3.90 -0.08 44 0 64 0
29APR26 24.00 C 0.00 0.00 0.00 2.98 -0.09 44 0 149 0
29APR26 25.00 C 0.00 0.00 0.00 2.09 -0.10 40 0 1,146 0
29APR26 26.00 C 0.00 0.00 0.00 1.40 -0.16 42 0 475 0
29APR26 27.00 C 1.20 1.20 0.84 0.87 -0.13 42 9 426 +5
29APR26 28.00 C 0.75 0.75 0.51 0.50 -0.11 43 31 252 0
29APR26 29.00 C 0.42 0.42 0.31 0.29 -0.06 45 37 610 -1
29APR26 30.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 859 0
29APR26 31.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 225 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.38 -0.07 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.86 -0.06 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.41 -0.05 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.86 -0.16 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.46 -0.02 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.97 -0.06 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.98 -0.07 44 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.11 +0.01 47 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.15 -0.09 41 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.35 -0.09 41 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.57 -0.19 39 0 369 0
28MAY26 26.00 C 2.34 2.34 2.34 1.97 -0.17 40 6 331 0
28MAY26 27.00 C 0.00 0.00 0.00 1.46 -0.08 40 0 276 0
28MAY26 28.00 C 0.00 0.00 0.00 1.07 -0.06 40 0 283 0
28MAY26 29.00 C 0.82 0.82 0.82 0.78 -0.07 41 1 134 0
28MAY26 30.00 C 0.59 0.59 0.56 0.55 -0.06 42 2 175 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 93 0
28MAY26 32.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 143 0
28MAY26 33.00 C 0.30 0.30 0.30 0.16 -0.03 42 1 149 +1
28MAY26 34.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 47 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.90 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.42 +0.01 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.84 -0.10 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.46 0.00 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.84 -0.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.00 -0.02 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.51 -0.07 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.03 -0.07 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.46 -0.17 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.98 -0.18 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.16 -0.02 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.23 -0.12 39 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.53 +0.01 43 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.75 -0.16 41 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.00 -0.15 39 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.44 -0.14 40 0 204 0
29JUN26 27.00 C 0.00 0.00 0.00 1.96 -0.11 40 0 274 0
29JUN26 28.00 C 1.55 1.55 1.55 1.55 -0.10 40 15 276 0
29JUN26 29.00 C 1.28 1.28 1.23 1.21 -0.11 40 2 1,160 0
29JUN26 30.00 C 1.08 1.08 1.08 0.95 -0.10 41 10 171 -10
29JUN26 31.00 C 0.00 0.00 0.00 0.76 -0.07 42 0 2,314 0
29JUN26 32.00 C 0.68 0.68 0.60 0.58 -0.06 42 20 539 0
29JUN26 33.00 C 0.48 0.48 0.48 0.43 -0.05 42 100 130 +100
29JUN26 34.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 43 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.49 -0.05 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.01 -0.08 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.56 -0.06 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.18 +0.02 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.70 +0.07 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.26 +0.02 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.23 -0.05 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.45 0.00 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.60 -0.12 41 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.90 -0.12 41 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.22 -0.18 40 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.67 -0.20 40 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 2.21 -0.18 40 0 17 0
30JUL26 28.00 C 1.88 1.88 1.83 1.84 -0.15 41 4 22 +4
30JUL26 29.00 C 1.52 1.52 1.52 1.51 -0.12 42 15 30 +15
30JUL26 30.00 C 1.35 1.35 1.35 1.23 -0.10 42 10 20 0
30JUL26 31.00 C 0.00 0.00 0.00 0.99 -0.08 42 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.78 -0.08 42 0 22 0
30JUL26 33.00 C 0.00 0.00 0.00 0.61 -0.07 41 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.48 -0.06 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.49 -0.05 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.01 -0.08 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.56 -0.08 40 0 0 0
29SEP26 19.00 C 8.37 8.37 8.34 8.18 -0.01 43 2 25 -2
29SEP26 19.50 C 0.00 0.00 0.00 7.75 -0.01 44 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.26 -0.07 41 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 6.52 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.78 -0.10 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.12 -0.03 43 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.46 -0.07 43 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 3.89 -0.11 43 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.27 -0.13 41 0 172 0
29SEP26 27.00 C 3.11 3.11 2.93 2.82 -0.13 41 10 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.45 -0.11 41 0 375 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 -0.10 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.82 -0.09 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.54 -0.10 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.31 -0.08 42 0 81 0
29SEP26 33.00 C 1.35 1.35 1.35 1.09 -0.09 41 2 63 +2
29SEP26 34.00 C 0.00 0.00 0.00 0.93 -0.07 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.75 -0.07 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 -0.06 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.04 41 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.60 -0.05 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.16 -0.09 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.79 -0.03 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -0.08 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.98 -0.02 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.59 -0.10 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.93 -0.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.12 -0.18 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.53 -0.11 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.98 -0.06 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.42 -0.06 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.91 -0.10 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.49 -0.13 40 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 3.11 -0.13 40 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.79 -0.12 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 -0.12 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.25 -0.11 41 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 -0.10 42 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 -0.08 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 -0.08 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.34 -0.11 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 -0.07 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 -0.07 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.91 -0.09 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 -0.09 41 0 53 0
30MAR27 17.50 C 0.00 0.00 0.00 9.77 -0.02 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.37 -0.02 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.98 -0.03 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.60 -0.09 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.23 -0.06 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.88 -0.10 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.23 -0.07 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.58 -0.09 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.01 -0.08 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.52 -0.04 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.98 -0.07 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.53 -0.07 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.06 -0.15 39 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.68 -0.15 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 -0.10 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.06 -0.10 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.11 40 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.55 -0.13 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 -0.12 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 -0.10 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.90 -0.10 41 0 10 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 -0.15 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.49 -0.13 40 0 15 0
TOTAL CALL 277 17,504 +115
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 242 0
29APR26 22.00 P 0.04 0.04 0.04 0.01 -0.01 44 1 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 205 0
29APR26 24.00 P 0.12 0.16 0.12 0.12 -0.03 45 8 528 -5
29APR26 25.00 P 0.25 0.25 0.25 0.29 -0.05 45 10 864 -10
29APR26 26.00 P 0.61 0.61 0.60 0.60 -0.06 45 5 513 +3
29APR26 27.00 P 0.00 0.00 0.00 1.07 -0.06 45 0 547 0
29APR26 28.00 P 0.00 0.00 0.00 1.71 0.00 47 0 470 0
29APR26 29.00 P 0.00 0.00 0.00 2.41 -0.02 44 0 599 0
29APR26 30.00 P 0.00 0.00 0.00 3.27 0.00 43 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.20 -0.09 43 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.32 +0.18 66 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.25 +0.02 66 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.23 +0.04 70 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.27 +0.08 83 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.22 +0.12 82 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.29 +0.05 100 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.23 +0.08 96 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.28 +0.04 110 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 0.00 42 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 253 0
28MAY26 22.00 P 0.19 0.19 0.19 0.13 -0.02 41 5 328 +3
28MAY26 23.00 P 0.31 0.31 0.31 0.26 -0.02 42 3 247 +3
28MAY26 24.00 P 0.41 0.51 0.41 0.45 -0.03 41 57 390 -15
28MAY26 25.00 P 0.63 0.75 0.63 0.75 -0.03 42 72 273 -49
28MAY26 26.00 P 1.17 1.17 1.14 1.13 -0.04 42 2 211 +2
28MAY26 27.00 P 1.51 1.56 1.51 1.63 -0.03 42 29 646 +25
28MAY26 28.00 P 2.25 2.25 2.25 2.25 -0.01 43 15 155 +15
28MAY26 29.00 P 0.00 0.00 0.00 2.86 -0.01 41 0 87 0
28MAY26 30.00 P 0.00 0.00 0.00 3.62 0.00 41 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 4.56 +0.09 45 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.37 -0.06 43 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.44 +0.04 52 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.42 +0.10 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.27 -0.09 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.26 +0.01 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.29 +0.05 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.34 +0.19 68 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.33 +0.09 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 231 0
29JUN26 22.00 P 0.40 0.40 0.40 0.35 -0.02 42 3 301 0
29JUN26 23.00 P 0.55 0.61 0.55 0.54 -0.03 42 4 509 +4
29JUN26 24.00 P 0.00 0.00 0.00 0.82 -0.03 42 0 443 0
29JUN26 25.00 P 0.00 0.00 0.00 1.17 -0.04 42 0 230 0
29JUN26 26.00 P 1.67 1.67 1.67 1.60 -0.04 42 15 828 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.12 -0.02 42 0 301 0
29JUN26 28.00 P 2.56 2.56 2.56 2.72 0.00 43 6 237 0
29JUN26 29.00 P 0.00 0.00 0.00 3.28 -0.13 41 0 3,329 0
29JUN26 30.00 P 0.00 0.00 0.00 4.12 +0.10 44 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.92 -0.01 45 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 5.77 0.00 46 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.66 +0.02 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.56 0.00 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.49 -0.01 50 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.47 +0.02 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.50 +0.05 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.35 -0.05 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.42 +0.07 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.43 +0.13 64 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.32 +0.06 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.41 -0.03 41 0 61 0
30JUL26 22.00 P 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.89 -0.05 42 0 85 0
30JUL26 24.00 P 1.24 1.24 1.24 1.24 -0.04 42 1 17 +1
30JUL26 25.00 P 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.10 -0.02 41 0 17 0
30JUL26 27.00 P 0.00 0.00 0.00 2.66 +0.02 42 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 3.28 +0.03 42 0 2 0
30JUL26 29.00 P 0.00 0.00 0.00 3.88 -0.09 41 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 4.70 +0.01 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.40 +0.01 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.24 +0.04 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.10 -0.03 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.89 -0.12 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.79 -0.06 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.87 +0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 -0.02 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.03 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.03 41 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.04 41 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.03 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.03 42 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.71 -0.02 41 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 2.13 -0.02 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.62 -0.02 41 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.17 -0.03 41 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.79 -0.01 41 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.47 0.00 42 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 -0.09 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.87 -0.09 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.67 -0.08 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 -0.05 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.35 -0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.19 -0.06 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.07 -0.06 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.97 -0.04 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.87 -0.09 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.93 +0.09 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.85 +0.08 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.77 0.00 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.02 41 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.03 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 -0.03 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.03 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.20 -0.03 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 -0.03 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.90 -0.04 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.34 -0.02 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.81 -0.02 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.34 -0.01 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.91 -0.01 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.53 0.00 42 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.19 0.00 43 0 166 0
30DEC26 30.00 P 5.66 5.66 5.66 5.87 -0.02 43 15 37 +15
30DEC26 31.00 P 6.34 6.34 6.34 6.59 -0.04 43 15 32 0
30DEC26 32.00 P 0.00 0.00 0.00 7.35 -0.04 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.16 -0.01 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.96 -0.03 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.81 +0.04 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.65 -0.04 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.51 -0.02 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.39 -0.03 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.36 +0.05 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.03 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.83 -0.04 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 -0.04 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 -0.04 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.54 -0.05 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 -0.05 41 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.30 -0.02 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 -0.05 41 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.23 -0.04 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 +0.01 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.35 0.00 41 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.93 -0.04 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.60 -0.03 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.30 +0.01 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.95 -0.07 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.76 +0.04 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.52 -0.04 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.30 -0.05 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.11 -0.05 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.00 +0.01 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.87 +0.01 44 0 0 0
TOTAL PUT 266 18,880 +7
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 87 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 79 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 64 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 0.00 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 0.00 13 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.31 0.00 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 0.00 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 27 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 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 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 0.57 -0.01 9 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 0.18 -0.01 10 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 0.02 -0.01 10 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 37 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 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 92 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 88 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 85 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 81 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 78 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 75 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 52 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 4.06 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 0.00 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 30 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 0.00 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 22 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 0.00 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 0.91 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 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 35 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 25 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 24 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 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 0.00 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 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 21 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 0.00 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 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 0.00 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 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 99 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 -0.01 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 0.00 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 0.00 124 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 0.00 117 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 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 97 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 92 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 85 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 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 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 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 24 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 0.00 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 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 0.00 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 0.00 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 0.04 -0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 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 0.38 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 0.00 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$ 3.14
29APR26 2.10 C 0.00 0.00 0.00 1.05 -0.01 110 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.96 0.00 116 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 0.00 104 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 0.00 93 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 0.00 81 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 0.00 70 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.46 0.00 59 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29APR26 3.00 C 0.22 0.24 0.22 0.19 -0.01 41 52 50 +50
29APR26 3.10 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 42 0 236 0
29APR26 3.40 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 46 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 119 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.07 +0.01 81 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.97 +0.01 73 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.87 +0.01 65 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.77 0.00 58 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 0.00 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.48 0.00 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
28MAY26 3.20 C 0.16 0.16 0.16 0.14 -0.01 37 1 1 +1
28MAY26 3.30 C 0.00 0.00 0.00 0.10 -0.01 36 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 130 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 39 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 40 0 16 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.32 0.00 75 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.27 0.00 71 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.22 0.00 68 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.17 0.00 65 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.07 0.00 59 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 0.00 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 0.00 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 0.00 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 0.00 39 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 0.00 38 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.01 36 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.01 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 39 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 38 0 103 0
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 0.03 -0.01 37 0 31 0
29JUN26 4.00 C 0.03 0.03 0.03 0.02 0.00 36 3 9 +3
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 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 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.98 0.00 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.71 0.00 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.25 0.00 39 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.01 38 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 0.00 38 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 38 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 38 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 0.00 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 0.00 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 0.00 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 0.00 40 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 0.00 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.01 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.01 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 38 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 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 1.12 -0.01 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 0.00 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 -0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 -0.01 40 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 0.00 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 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 0.00 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 39 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 39 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 1.15 -0.01 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 -0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 -0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
TOTAL CALL 56 2,380 +54
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 -0.01 39 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 0.00 0.00 0.00 0.07 -0.01 35 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 0.00 38 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 0.00 39 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.27 -0.01 32 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 0.00 0 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.56 +0.01 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.09 0.09 0.09 0.09 0.00 35 2 150 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 0.00 34 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 0.00 36 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 0.00 36 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 0.00 34 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 0.00 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.76 +0.01 0 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 37 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 0.00 36 0 51 0
29JUN26 2.90 P 0.08 0.08 0.08 0.10 +0.01 36 1 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 0.00 35 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 0.00 36 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 0.00 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 0.00 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 0.00 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 +0.01 37 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 0.00 37 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.01 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 +0.01 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 +0.01 36 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 +0.01 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.33 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.80 0.00 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.98 +0.01 38 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 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 34 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 0.00 36 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 0.00 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 0.00 35 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 0.00 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 0.00 35 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 -0.01 34 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 0.00 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 0.00 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 0.00 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 0.00 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 0.00 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 0.00 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 0.00 36 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 +0.01 36 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 +0.01 35 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 0.00 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.11 +0.01 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 0.00 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 0.00 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 0.00 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.01 37 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 0.00 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 +0.01 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 0.00 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 0.00 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.01 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 0.00 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 0.00 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.01 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 0.00 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.01 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.40 0.00 35 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 0.00 35 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.87 +0.01 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 0.00 37 0 1 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 0.00 37 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 -0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.01 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 -0.01 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 0.00 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 0.00 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 0.00 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 0.00 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 0.00 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 0.00 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 0.00 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 0.00 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 0.00 36 0 0 0
TOTAL PUT 3 3,639 0
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$ 24.84
29APR26 10.50 C 0.00 0.00 0.00 14.35 -0.10 0 0 50 0
29APR26 11.00 C 0.00 0.00 0.00 13.85 -0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 13.35 -0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.84 -0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 12.35 -0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.97 +0.02 186 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 11.34 -0.11 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.85 -0.10 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 10.37 -0.11 115 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.85 -0.11 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.36 -0.10 89 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.88 -0.08 102 0 361 0
29APR26 16.50 C 8.33 8.33 8.33 8.34 -0.12 0 15 186 0
29APR26 17.00 C 0.00 0.00 0.00 7.86 -0.10 70 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.36 -0.10 64 0 271 0
29APR26 18.00 C 6.98 6.98 6.98 6.86 -0.12 58 1 251 -1
29APR26 18.50 C 0.00 0.00 0.00 6.36 -0.09 53 0 278 0
29APR26 19.00 C 5.77 5.87 5.77 5.86 -0.13 47 2 508 0
29APR26 19.50 C 0.00 0.00 0.00 5.43 -0.04 73 0 216 0
29APR26 20.00 C 0.00 0.00 0.00 4.87 -0.13 48 0 360 0
29APR26 21.00 C 4.11 4.16 3.52 3.90 -0.25 48 80 712 -54
29APR26 22.00 C 2.90 2.90 2.90 2.94 -0.18 43 1 483 0
29APR26 23.00 C 2.16 2.16 1.87 2.11 -0.23 45 76 422 +34
29APR26 24.00 C 1.49 1.84 1.22 1.42 -0.18 46 77 377 +23
29APR26 25.00 C 1.17 1.27 0.76 0.95 -0.13 50 206 366 -79
29APR26 26.00 C 0.71 0.85 0.48 0.56 -0.14 50 144 233 +27
29APR26 27.00 C 0.39 0.50 0.33 0.31 -0.10 50 117 433 +114
29APR26 28.00 C 0.26 0.36 0.22 0.16 -0.07 50 35 237 +27
29APR26 29.00 C 0.16 0.16 0.11 0.08 -0.04 50 3 73 +1
29APR26 30.00 C 0.13 0.13 0.07 0.04 -0.03 51 5 95 +4
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 76 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 21 0
29APR26 33.00 C 0.04 0.05 0.03 0.01 0.00 58 6 21 -4
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 64 1 12 -1
28MAY26 10.50 C 0.00 0.00 0.00 14.40 -0.07 112 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.87 -0.11 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 13.40 -0.07 100 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.87 -0.10 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.41 -0.07 93 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.97 -0.01 104 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.38 -0.07 59 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.88 -0.10 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.42 -0.06 76 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.94 -0.03 77 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 9.39 -0.08 53 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.89 -0.09 48 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.46 -0.02 67 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.97 -0.10 64 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 7.38 -0.14 0 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 6.92 -0.11 46 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.52 +0.04 57 0 108 0
28MAY26 19.00 C 6.00 6.00 6.00 6.15 +0.12 63 15 216 +9
28MAY26 19.50 C 0.00 0.00 0.00 5.51 -0.08 47 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 4.90 -0.12 24 0 308 0
28MAY26 21.00 C 0.00 0.00 0.00 4.23 -0.13 49 0 566 0
28MAY26 22.00 C 3.30 3.30 3.30 3.41 -0.14 47 4 248 +4
28MAY26 23.00 C 0.00 0.00 0.00 2.65 -0.15 45 0 297 0
28MAY26 24.00 C 2.02 2.02 2.02 2.07 -0.13 46 5 296 -5
28MAY26 25.00 C 1.69 1.69 1.50 1.60 -0.12 47 46 200 0
28MAY26 26.00 C 1.44 1.44 1.08 1.19 -0.15 47 56 161 +27
28MAY26 27.00 C 1.12 1.13 1.00 0.88 -0.11 48 84 192 +81
28MAY26 28.00 C 0.83 0.83 0.59 0.63 -0.09 48 24 108 +19
28MAY26 29.00 C 0.66 0.66 0.46 0.44 -0.08 48 40 81 +27
28MAY26 30.00 C 0.38 0.38 0.38 0.30 -0.06 47 2 69 0
28MAY26 31.00 C 0.35 0.35 0.30 0.20 -0.05 47 2 42 +2
28MAY26 32.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 8 0
28MAY26 33.00 C 0.17 0.17 0.17 0.09 -0.03 48 1 43 +1
28MAY26 34.00 C 0.13 0.15 0.13 0.06 -0.02 48 11 19 +11
29JUN26 10.50 C 0.00 0.00 0.00 14.40 -0.08 91 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.87 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.40 -0.09 80 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.89 -0.10 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.41 -0.08 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.97 -0.03 85 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.38 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.89 -0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.42 -0.08 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.96 -0.06 66 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.41 -0.15 49 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.91 -0.16 45 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 8.46 -0.05 54 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 7.97 -0.10 52 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 7.45 -0.18 45 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 7.04 -0.08 52 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.52 -0.18 46 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 6.15 +0.01 52 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.51 -0.29 39 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 5.03 -0.31 37 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 4.37 -0.19 46 0 211 0
29JUN26 22.00 C 3.84 3.84 3.47 3.64 -0.14 46 45 236 +15
29JUN26 23.00 C 0.00 0.00 0.00 2.99 -0.13 46 0 139 0
29JUN26 24.00 C 2.47 2.47 2.47 2.40 -0.14 46 15 223 +15
29JUN26 25.00 C 2.01 2.01 2.01 1.93 -0.14 46 1 414 +1
29JUN26 26.00 C 0.00 0.00 0.00 1.55 -0.12 47 0 362 0
29JUN26 27.00 C 1.19 1.19 1.19 1.21 -0.12 47 2 132 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.11 46 0 252 0
29JUN26 29.00 C 0.00 0.00 0.00 0.71 -0.09 46 0 265 0
29JUN26 30.00 C 0.80 0.80 0.80 0.53 -0.09 46 15 66 -15
29JUN26 31.00 C 0.66 0.66 0.66 0.40 -0.07 46 15 15 -15
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 30 0
29JUN26 34.00 C 0.32 0.33 0.30 0.16 -0.04 46 4 17 +2
30JUL26 16.00 C 0.00 0.00 0.00 8.92 -0.15 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.46 -0.13 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.02 -0.10 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.47 -0.19 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.05 -0.15 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.57 -0.17 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.21 -0.10 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.54 -0.35 37 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.13 -0.36 38 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 4.52 -0.20 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.83 -0.18 45 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 3.19 -0.14 44 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.68 -0.11 45 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 2.22 -0.14 45 0 22 0
30JUL26 26.00 C 0.00 0.00 0.00 1.86 -0.09 46 0 28 0
30JUL26 27.00 C 1.44 1.44 1.44 1.51 -0.13 46 1 33 +1
30JUL26 28.00 C 0.00 0.00 0.00 1.23 -0.12 46 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 0.99 -0.11 46 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.79 -0.09 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.63 -0.09 45 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.50 -0.07 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.39 -0.06 45 0 6 0
30JUL26 34.00 C 0.56 0.56 0.56 0.31 -0.06 45 6 6 +6
29SEP26 10.50 C 0.00 0.00 0.00 14.40 -0.08 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.88 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.40 -0.09 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.89 -0.10 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.41 -0.08 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.97 -0.03 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.40 -0.10 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.90 -0.11 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.46 -0.06 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.96 -0.09 50 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 9.44 -0.16 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 8.92 -0.20 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.48 -0.18 43 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 8.06 -0.15 45 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.49 -0.28 38 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 -0.22 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.72 -0.23 43 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.21 -0.34 40 0 91 0
29SEP26 19.50 C 6.20 6.20 6.20 5.96 -0.25 44 15 111 +15
29SEP26 20.00 C 0.00 0.00 0.00 5.46 -0.27 41 0 140 0
29SEP26 21.00 C 5.06 5.06 5.06 4.91 -0.20 44 1 109 -1
29SEP26 22.00 C 0.00 0.00 0.00 4.29 -0.18 44 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.74 -0.12 45 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.11 45 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 2.80 -0.08 45 0 119 0
29SEP26 26.00 C 0.00 0.00 0.00 2.44 -0.09 45 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 2.10 -0.10 45 0 22 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.08 45 0 96 0
29SEP26 29.00 C 0.00 0.00 0.00 1.53 -0.08 45 0 129 0
29SEP26 30.00 C 0.00 0.00 0.00 1.30 -0.07 45 0 46 0
29SEP26 31.00 C 1.16 1.16 1.16 1.09 -0.07 45 2 32 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.93 -0.06 45 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.06 45 0 35 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 -0.05 45 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 14.40 -0.08 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.88 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.40 -0.09 53 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.89 -0.10 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.41 -0.09 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.97 -0.04 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.40 -0.14 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.90 -0.17 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.51 -0.12 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.99 -0.21 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.55 -0.24 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 9.13 -0.23 44 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.85 -0.10 48 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.31 -0.24 45 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.86 -0.30 43 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.48 -0.30 43 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.07 -0.35 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.76 -0.30 43 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.33 -0.38 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 5.97 -0.39 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.40 -0.33 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.98 -0.12 44 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.46 -0.12 44 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.99 -0.11 44 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 -0.11 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.19 -0.14 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.86 -0.11 45 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.54 -0.10 45 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 -0.09 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.99 -0.09 45 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.76 -0.08 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.08 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.36 -0.07 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 -0.07 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.40 -0.08 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.88 -0.11 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.40 -0.09 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.90 -0.11 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.42 -0.11 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.97 -0.08 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.48 -0.11 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.03 -0.12 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.59 -0.11 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.29 -0.17 47 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.87 -0.18 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.60 -0.06 49 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.97 -0.37 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.66 -0.24 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.35 -0.17 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 8.06 -0.14 46 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.55 -0.30 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 7.25 -0.26 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.91 -0.28 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.79 -0.14 46 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.97 -0.29 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.61 -0.09 45 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 5.01 -0.09 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.57 -0.16 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 4.17 -0.11 44 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.79 -0.13 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.46 -0.11 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 3.13 -0.13 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.82 -0.12 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 -0.11 44 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.30 -0.12 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.08 -0.10 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 -0.11 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.69 -0.10 44 0 0 0
TOTAL CALL 1,181 25,488 +295
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 287 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 448 0
29APR26 19.00 P 0.02 0.02 0.02 0.01 0.00 58 4 654 0
29APR26 19.50 P 0.03 0.03 0.03 0.01 0.00 53 1 326 -1
29APR26 20.00 P 0.03 0.03 0.03 0.02 0.00 53 1 915 -1
29APR26 21.00 P 0.07 0.09 0.07 0.05 -0.02 51 27 706 -26
29APR26 22.00 P 0.15 0.19 0.13 0.13 -0.04 50 88 341 +58
29APR26 23.00 P 0.35 0.41 0.27 0.30 -0.04 49 166 368 +14
29APR26 24.00 P 0.52 0.77 0.50 0.59 -0.06 48 126 293 +49
29APR26 25.00 P 1.16 1.19 0.90 1.05 -0.07 48 233 257 +35
29APR26 26.00 P 1.47 1.87 1.47 1.74 -0.01 52 19 123 -14
29APR26 27.00 P 0.00 0.00 0.00 2.51 0.00 54 0 28 0
29APR26 28.00 P 0.00 0.00 0.00 3.37 +0.03 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.22 -0.02 50 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.24 +0.02 61 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.22 +0.04 66 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.23 +0.05 75 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.16 +0.03 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.23 +0.10 89 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 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 0.00 0.00 0.00 0.01 0.00 88 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 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 64 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 0.05 0.05 0.05 0.01 0.00 49 1 227 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 0.00 49 0 234 0
28MAY26 18.50 P 0.13 0.13 0.13 0.05 -0.01 47 1 473 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 103 0
28MAY26 19.50 P 0.19 0.19 0.17 0.12 -0.01 48 3 143 0
28MAY26 20.00 P 0.22 0.23 0.22 0.16 -0.02 47 10 301 0
28MAY26 21.00 P 0.33 0.36 0.32 0.30 -0.03 48 12 380 +3
28MAY26 22.00 P 0.45 0.55 0.45 0.51 -0.04 47 17 189 +11
28MAY26 23.00 P 0.89 0.89 0.71 0.79 -0.04 47 18 124 +14
28MAY26 24.00 P 1.30 1.30 1.07 1.17 -0.04 46 32 168 +13
28MAY26 25.00 P 1.81 1.91 1.54 1.68 -0.03 47 43 203 +26
28MAY26 26.00 P 2.20 2.20 2.20 2.31 0.00 48 1 96 -1
28MAY26 27.00 P 2.85 3.05 2.85 3.04 +0.01 50 2 22 -1
28MAY26 28.00 P 0.00 0.00 0.00 3.79 0.00 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.62 +0.01 51 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.50 +0.03 52 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.42 +0.05 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.46 +0.16 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.43 +0.15 65 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.26 +0.03 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 11.00 P 0.02 0.02 0.02 0.01 0.00 69 1 3 +1
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 0.08 0.08 0.08 0.02 0.00 48 2 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 48 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 3,228 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 47 0 456 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 514 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 292 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 207 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 140 0
29JUN26 19.00 P 0.30 0.30 0.30 0.26 -0.03 46 9 226 +9
29JUN26 19.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 156 0
29JUN26 20.00 P 0.43 0.50 0.43 0.44 -0.03 46 37 771 0
29JUN26 21.00 P 0.71 0.71 0.71 0.67 -0.04 46 4 221 +4
29JUN26 22.00 P 1.03 1.03 1.03 0.96 -0.03 46 2 248 -2
29JUN26 23.00 P 1.43 1.43 1.32 1.32 -0.05 45 4 236 0
29JUN26 24.00 P 1.85 1.90 1.85 1.79 -0.04 45 27 118 0
29JUN26 25.00 P 2.43 2.50 2.33 2.35 -0.03 46 6 120 -2
29JUN26 26.00 P 2.82 2.82 2.82 3.00 -0.03 46 15 125 +15
29JUN26 27.00 P 3.74 3.74 3.74 3.73 +0.01 47 1 66 +1
29JUN26 28.00 P 0.00 0.00 0.00 4.54 +0.06 49 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.35 +0.03 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.21 +0.04 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.12 +0.08 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.04 +0.10 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.99 +0.14 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.96 +0.17 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30JUL26 19.00 P 0.51 0.51 0.50 0.42 -0.03 45 10 19 0
30JUL26 19.50 P 0.56 0.56 0.56 0.53 -0.03 46 5 5 +5
30JUL26 20.00 P 0.00 0.00 0.00 0.63 -0.04 45 0 32 0
30JUL26 21.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 32 0
30JUL26 22.00 P 0.00 0.00 0.00 1.24 -0.02 45 0 53 0
30JUL26 23.00 P 0.00 0.00 0.00 1.64 -0.02 45 0 20 0
30JUL26 24.00 P 1.99 2.26 1.99 2.11 -0.02 45 9 27 -1
30JUL26 25.00 P 0.00 0.00 0.00 2.67 -0.03 45 0 102 0
30JUL26 26.00 P 3.11 3.11 3.11 3.32 0.00 46 21 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.01 -0.01 46 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 4.75 +0.01 46 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 5.61 +0.04 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.44 +0.04 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.21 -0.03 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.22 +0.11 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.14 +0.14 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.08 +0.17 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 45 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 45 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 45 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 0.00 45 0 220 0
29SEP26 16.00 P 0.31 0.31 0.31 0.22 0.00 45 1 304 +1
29SEP26 16.50 P 0.36 0.36 0.36 0.28 0.00 45 2 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.01 45 0 194 0
29SEP26 18.00 P 0.59 0.59 0.59 0.51 -0.01 45 4 122 0
29SEP26 18.50 P 0.67 0.67 0.67 0.62 -0.01 45 1 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.73 -0.01 45 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.87 -0.01 45 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 -0.01 45 0 65 0
29SEP26 21.00 P 1.32 1.32 1.32 1.34 -0.01 45 20 52 0
29SEP26 22.00 P 0.00 0.00 0.00 1.70 -0.01 44 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 -0.02 44 0 35 0
29SEP26 24.00 P 0.00 0.00 0.00 2.62 -0.05 44 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.18 -0.01 44 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 3.80 -0.01 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.49 +0.01 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.20 +0.01 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 5.96 +0.02 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 6.86 +0.13 48 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 7.68 +0.10 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 +0.14 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.33 +0.06 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.26 +0.11 49 0 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 0.00 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 44 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.01 44 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.01 44 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.01 44 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.02 44 0 824 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.01 44 0 55 0
30DEC26 18.00 P 0.90 0.90 0.90 0.87 -0.02 44 4 4 +4
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.01 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 0.00 44 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 -0.03 44 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.02 44 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 -0.05 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 0.00 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.19 +0.03 43 0 1 0
30DEC26 25.00 P 3.62 3.67 3.62 3.76 0.00 43 2 1 0
30DEC26 26.00 P 4.18 4.18 4.18 4.38 0.00 44 1 16 +1
30DEC26 27.00 P 0.00 0.00 0.00 5.04 +0.01 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.75 +0.02 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.59 +0.07 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.20 -0.04 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.17 +0.11 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.96 +0.09 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.72 +0.01 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.59 +0.04 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.01 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.02 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 -0.02 44 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 -0.02 44 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.02 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.03 44 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 -0.02 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.02 44 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 -0.02 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 -0.03 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 -0.02 43 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.03 43 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 -0.01 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.61 -0.01 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.11 +0.01 43 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.60 0.00 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.18 -0.02 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.79 -0.01 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.44 -0.02 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.15 +0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.91 0.00 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.62 -0.02 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.40 -0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.19 -0.01 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.06 +0.05 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.93 +0.08 45 0 0 0
TOTAL PUT 993 30,606 +215
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$ 9.88
29APR26 6.00 C 0.00 0.00 0.00 3.89 -0.11 102 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.69 -0.06 142 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.39 -0.11 85 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.14 -0.14 78 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.94 -0.06 112 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.69 -0.06 102 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.44 -0.06 93 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.17 -0.08 75 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.94 -0.09 75 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.64 -0.11 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.39 -0.12 31 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.15 -0.12 35 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.92 -0.12 35 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.71 -0.11 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.53 -0.10 37 0 4 0
29APR26 9.75 C 0.35 0.35 0.35 0.36 -0.10 35 1 111 +1
29APR26 10.00 C 0.00 0.00 0.00 0.23 -0.10 35 0 391 0
29APR26 10.50 C 0.10 0.10 0.10 0.09 -0.06 36 10 316 0
29APR26 11.00 C 0.06 0.06 0.06 0.03 -0.02 37 10 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.44 -0.11 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.17 -0.09 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.94 -0.11 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.67 -0.18 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.45 -0.12 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.24 -0.15 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.04 -0.11 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.86 -0.10 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.69 -0.11 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.55 -0.09 34 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.43 -0.09 34 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.25 -0.06 34 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.00 -0.11 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.90 -0.11 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.65 -0.11 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.40 -0.11 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.15 -0.11 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.90 -0.11 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.69 -0.07 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.94 -0.11 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.69 -0.13 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.45 -0.10 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.21 -0.12 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.94 -0.14 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.17 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.49 -0.12 35 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.28 -0.11 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.09 -0.10 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.92 -0.11 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 -0.10 35 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.09 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.52 -0.09 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.45 -0.13 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.21 -0.14 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.00 -0.13 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.74 -0.13 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.52 -0.12 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.32 -0.14 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.17 -0.10 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.01 -0.10 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.88 -0.09 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.75 -0.09 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.64 -0.08 35 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.15 -0.11 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.90 -0.12 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.69 -0.09 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.41 -0.15 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.17 -0.15 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 -0.14 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.70 -0.12 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.47 -0.13 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.25 -0.11 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.06 -0.13 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.86 -0.12 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 -0.05 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 -0.08 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 -0.05 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 -0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 -0.08 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.85 -0.07 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 -0.06 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 -0.06 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.05 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.15 -0.11 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.90 -0.12 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.69 -0.10 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.43 -0.13 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.20 -0.12 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.98 -0.10 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.76 -0.13 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 -0.13 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 -0.12 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.16 -0.08 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 -0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 -0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.08 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.07 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.07 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.06 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.05 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.05 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.10 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 -0.08 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 -0.09 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 -0.12 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.01 -0.09 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.87 -0.09 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.08 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.50 -0.08 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 -0.08 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.06 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 -0.06 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 -0.06 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.05 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
TOTAL CALL 21 3,511 +1
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 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 47 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 76 0
29APR26 9.00 P 0.06 0.06 0.06 0.04 0.00 38 10 113 +10
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 149 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 0.00 36 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 66 0
29APR26 10.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 352 0
29APR26 10.50 P 0.00 0.00 0.00 0.70 +0.06 36 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.14 +0.09 36 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.62 +0.10 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.63 +0.12 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.62 +0.11 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.12 +0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 0.00 35 0 19 0
28MAY26 8.75 P 0.13 0.13 0.13 0.09 0.00 35 10 26 +10
28MAY26 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 84 0
28MAY26 9.25 P 0.00 0.00 0.00 0.21 +0.01 35 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.39 +0.02 34 0 52 0
28MAY26 10.00 P 0.54 0.54 0.54 0.52 +0.03 34 2 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 +0.05 34 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.26 +0.06 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.71 +0.09 40 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.18 +0.14 43 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.63 +0.11 39 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.63 +0.12 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.62 +0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.12 +0.11 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 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 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 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 60 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 0.00 35 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 0.00 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 +0.01 35 0 6 0
29JUN26 9.50 P 0.55 0.55 0.55 0.51 +0.01 34 1 7 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.64 +0.03 34 0 1 0
29JUN26 10.00 P 0.70 0.72 0.70 0.77 +0.02 34 15 41 -5
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.04 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.54 +0.10 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.91 +0.02 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.43 +0.10 41 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.89 +0.11 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 +0.11 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.81 +0.12 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.30 +0.06 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.81 +0.09 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.79 +0.11 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.29 +0.11 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 0.00 35 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.42 +0.02 36 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.63 +0.02 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.75 +0.03 35 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.23 +0.05 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.64 +0.12 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.05 +0.09 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.43 +0.05 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.89 +0.11 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.34 +0.12 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.81 +0.12 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.33 +0.09 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.82 +0.10 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.32 +0.14 44 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 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 +0.01 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.02 37 0 10 0
29SEP26 9.00 P 0.61 0.61 0.61 0.63 +0.02 38 1 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.03 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.03 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.03 38 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.05 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.06 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.22 +0.07 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.64 +0.08 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.07 +0.08 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.53 +0.08 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 +0.09 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.49 +0.10 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.98 +0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 +0.11 53 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 +0.14 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.46 +0.13 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.01 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 +0.02 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.81 +0.03 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 +0.03 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.20 +0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.35 +0.05 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 +0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.01 +0.06 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 +0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.78 +0.07 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.20 +0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.64 +0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.09 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.56 +0.11 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 +0.13 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.51 +0.14 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.98 +0.11 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.46 +0.13 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 +0.01 37 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.02 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.37 +0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.52 +0.04 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.83 +0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.17 +0.05 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.54 +0.06 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.92 +0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 +0.07 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.64 -0.04 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 +0.09 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.56 +0.11 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.03 +0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.51 +0.14 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.98 +0.11 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.46 +0.13 43 0 0 0
TOTAL PUT 39 3,639 +16
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$ 82.55
29APR26 35.00 C 0.00 0.00 0.00 47.58 +2.74 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 46.58 +2.74 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 45.59 +2.75 128 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 44.59 +2.75 121 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 43.59 +2.75 114 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 42.59 +2.75 106 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 41.59 +2.75 92 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 40.59 +2.75 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 39.59 +2.75 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 38.59 +2.74 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 37.59 +2.74 0 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 36.59 +2.74 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.60 +2.75 92 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.60 +2.75 87 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.61 +2.76 95 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.61 +2.76 90 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.06 +2.71 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 27.77 +2.84 106 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 25.73 +3.27 126 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 22.92 +2.85 97 0 530 0
29APR26 62.50 C 0.00 0.00 0.00 20.06 +2.25 0 0 538 0
29APR26 65.00 C 0.00 0.00 0.00 18.37 +3.43 96 0 914 0
29APR26 67.50 C 13.55 13.55 13.55 15.43 +2.32 67 5 473 0
29APR26 70.00 C 11.70 13.00 11.70 12.91 +1.91 56 9 326 -6
29APR26 72.50 C 11.95 11.95 11.95 10.91 +1.73 63 5 792 0
29APR26 75.00 C 8.00 9.50 7.10 9.06 +1.34 65 19 1,478 -18
29APR26 77.50 C 6.00 7.29 5.70 7.40 +1.56 67 23 2,270 -17
29APR26 80.00 C 4.42 6.38 4.41 5.95 +1.26 68 179 2,274 +26
29APR26 82.50 C 3.94 5.33 3.43 4.84 +1.11 71 50 4,354 -4
29APR26 85.00 C 3.30 4.00 2.63 3.81 +0.91 72 268 2,649 -40
29APR26 87.50 C 2.85 2.85 2.85 2.89 +0.71 72 1 929 -1
29APR26 90.00 C 2.30 2.49 2.30 2.21 +0.60 72 16 884 +1
29APR26 92.50 C 1.36 1.36 1.36 1.63 +0.45 72 1 1,875 0
29APR26 95.00 C 1.15 1.30 1.03 1.18 +0.34 72 66 201 +10
29APR26 97.50 C 0.88 1.09 0.74 0.85 +0.25 72 71 585 +31
29APR26 100.00 C 0.68 0.77 0.68 0.60 +0.19 72 16 106 0
29APR26 102.50 C 0.65 0.67 0.63 0.42 +0.14 72 56 57 +56
28MAY26 35.00 C 0.00 0.00 0.00 47.65 +2.75 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 46.65 +2.74 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 45.66 +2.75 76 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 44.66 +2.74 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.66 +2.74 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 42.67 +2.74 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 41.67 +2.74 65 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 40.68 +2.74 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 39.69 +2.74 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 38.70 +2.74 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.71 +2.73 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.94 +2.94 92 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 35.80 +2.78 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 35.24 +3.20 100 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.85 +2.78 77 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.13 +3.02 89 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.65 +2.59 82 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.47 +2.77 85 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 26.26 +3.10 84 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 23.44 +2.22 69 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 21.48 +2.30 73 0 1,954 0
28MAY26 65.00 C 19.50 19.50 19.50 19.32 +2.31 71 3 1,169 -3
28MAY26 67.50 C 0.00 0.00 0.00 17.45 +2.46 72 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 15.67 +2.66 73 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 13.69 +1.74 69 0 135 0
28MAY26 75.00 C 0.00 0.00 0.00 12.10 +1.45 69 0 393 0
28MAY26 77.50 C 0.00 0.00 0.00 10.32 +1.26 66 0 329 0
28MAY26 80.00 C 8.50 8.50 7.75 9.14 +1.54 68 52 371 +50
28MAY26 82.50 C 7.19 8.25 7.19 8.02 +1.17 69 16 313 +1
28MAY26 85.00 C 5.98 5.98 5.98 7.07 +1.09 70 1 134 0
28MAY26 87.50 C 5.47 5.50 5.10 6.12 +0.99 70 25 60 +5
28MAY26 90.00 C 4.70 4.95 4.70 5.33 +0.95 70 17 237 0
28MAY26 92.50 C 0.00 0.00 0.00 4.60 +0.88 71 0 102 0
28MAY26 95.00 C 3.91 3.91 3.91 3.92 +0.77 71 74 173 0
28MAY26 97.50 C 3.34 3.66 3.34 3.33 +0.67 70 82 108 +74
28MAY26 100.00 C 3.13 3.32 3.13 2.82 +0.58 70 10 70 +8
28MAY26 102.50 C 2.40 3.00 2.40 2.39 +0.51 70 73 72 +63
29JUN26 14.00 C 0.00 0.00 0.00 68.62 +2.75 125 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 68.12 +2.75 115 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 67.62 +2.75 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 67.12 +2.75 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 66.63 +2.75 117 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 66.13 +2.75 110 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 65.63 +2.75 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 65.13 +2.75 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 64.63 +2.74 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 64.14 +2.75 103 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 63.71 +2.82 137 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 63.14 +2.75 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 62.72 +2.82 134 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 61.73 +2.83 131 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 60.74 +2.84 127 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 59.75 +2.84 124 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 58.77 +2.86 123 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 57.78 +2.86 120 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 56.79 +2.87 117 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 55.80 +2.87 114 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 54.81 +2.87 111 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 53.83 +2.89 109 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 52.84 +2.89 106 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 51.86 +2.91 105 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 50.88 +2.92 103 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 49.71 +2.74 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 48.93 +2.95 100 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 47.96 +2.97 99 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 46.74 +2.73 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 45.75 +2.73 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.06 +3.02 95 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 44.09 +3.03 93 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 43.13 +3.12 92 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 42.16 +2.87 90 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.18 +2.91 88 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.22 +3.00 87 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 39.39 +3.13 90 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 38.60 +3.59 93 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 37.46 +2.83 86 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 36.41 +2.96 82 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 35.74 +3.23 87 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 34.54 +2.96 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.69 +2.44 81 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 31.49 +2.97 80 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 29.13 +2.35 76 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 26.94 +3.10 74 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 25.06 +2.95 75 0 171 0
29JUN26 62.50 C 0.00 0.00 0.00 22.92 +2.71 73 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 20.90 +2.42 70 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 18.92 +1.94 68 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 17.50 +2.52 70 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 15.86 +2.09 70 0 397 0
29JUN26 75.00 C 14.45 14.45 14.45 14.49 +1.97 70 10 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 12.71 +1.35 67 0 507 0
29JUN26 80.00 C 10.00 10.00 10.00 11.55 +1.26 68 2 2,674 0
29JUN26 82.50 C 0.00 0.00 0.00 10.47 +1.23 69 0 149 0
29JUN26 85.00 C 8.75 8.75 8.75 9.49 +1.13 69 1 159 +1
29JUN26 87.50 C 0.00 0.00 0.00 8.61 +1.02 70 0 53 0
29JUN26 90.00 C 8.08 8.08 8.08 7.82 +0.98 70 20 100 0
29JUN26 92.50 C 0.00 0.00 0.00 7.02 +0.89 70 0 80 0
29JUN26 95.00 C 5.76 6.32 5.76 6.28 +0.82 70 9 27 +9
29JUN26 97.50 C 5.63 5.98 5.63 5.61 +0.76 70 21 51 +6
29JUN26 100.00 C 0.00 0.00 0.00 4.97 +0.64 70 0 15 0
29JUN26 102.50 C 5.00 5.00 5.00 4.45 +0.74 70 1 2 +1
30JUL26 49.00 C 0.00 0.00 0.00 35.07 +2.92 77 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.18 +2.90 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.00 +2.77 75 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.89 +2.65 74 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.85 +2.51 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.89 +2.46 72 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.10 +2.42 71 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.49 +2.33 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.70 +2.15 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.20 +2.14 71 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 17.33 +1.58 68 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 16.17 +1.63 70 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 14.77 +1.35 69 0 96 0
30JUL26 80.00 C 13.19 13.19 12.89 13.63 +1.30 69 15 148 +14
30JUL26 82.50 C 11.92 11.92 11.92 12.55 +1.14 69 1 32 +1
30JUL26 85.00 C 0.00 0.00 0.00 11.76 +1.21 71 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 10.88 +1.11 71 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 10.02 +1.06 71 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 9.20 +1.05 71 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 8.39 +0.91 71 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 7.69 +0.85 71 0 41 0
30JUL26 100.00 C 7.28 7.28 7.28 7.04 +0.84 71 20 49 -2
30JUL26 102.50 C 6.66 7.20 6.66 6.40 +0.71 71 16 18 +16
29SEP26 21.00 C 0.00 0.00 0.00 61.73 +2.82 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 60.74 +2.82 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 59.75 +2.82 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 58.77 +2.83 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 57.78 +2.82 81 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 56.79 +2.80 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 55.80 +2.79 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 54.81 +2.76 74 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 53.83 +2.74 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 52.84 +2.71 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 51.87 +2.69 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.91 +2.68 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.96 +2.67 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 49.02 +2.66 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 48.68 +2.90 86 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 48.11 +3.22 91 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 47.00 +3.17 86 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 46.03 +3.04 84 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 45.25 +3.29 85 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 44.19 +3.13 82 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 43.05 +2.99 77 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.20 +2.99 77 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.57 +3.08 80 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 40.42 +2.91 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.00 +3.27 80 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 38.69 +2.81 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.83 +2.75 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.42 +3.01 78 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 36.16 +2.69 73 0 0 0
29SEP26 50.00 C 35.00 35.00 35.00 35.75 +3.11 76 10 13 -10
29SEP26 52.50 C 0.00 0.00 0.00 34.08 +3.39 78 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 31.57 +2.36 72 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 29.83 +2.49 72 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 28.15 +2.95 72 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 26.16 +2.17 70 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 24.38 +1.83 68 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 23.04 +1.96 69 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 21.78 +2.14 70 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 20.46 +2.02 70 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 19.21 +1.69 70 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 17.84 +1.59 69 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 16.81 +1.40 69 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 15.49 +0.97 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 14.89 +1.18 70 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 14.07 +1.23 70 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 13.23 +1.09 71 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 12.42 +0.99 71 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 11.65 +0.99 71 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.87 +0.92 70 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 10.13 +0.78 70 0 0 0
29SEP26 102.50 C 10.50 10.50 10.50 9.53 +0.78 70 1 1 +1
30DEC26 38.00 C 0.00 0.00 0.00 46.37 +2.60 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.54 +2.60 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 44.70 +2.55 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.90 +2.54 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.26 +2.42 71 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 42.33 +2.53 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.54 +2.53 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.76 +2.47 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.13 +2.52 71 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 39.28 +2.44 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.74 +2.70 71 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 37.83 +2.44 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.46 +2.84 72 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.49 +2.57 70 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 33.74 +2.43 70 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 32.35 +2.55 71 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 30.18 +1.95 67 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 29.20 +2.49 70 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 27.74 +2.79 70 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 26.38 +2.27 69 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 25.25 +2.21 70 0 664 0
30DEC26 72.50 C 23.58 23.58 23.58 23.93 +1.88 70 1 34 -1
30DEC26 75.00 C 0.00 0.00 0.00 22.64 +2.11 69 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 21.74 +1.97 70 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 20.75 +1.77 70 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 19.59 +1.43 69 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 18.98 +1.58 70 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 17.91 +1.25 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.16 +1.26 70 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 16.43 +1.25 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 15.80 +1.34 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.17 +1.43 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.45 +1.43 71 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.73 +1.33 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.64 +2.59 69 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.93 +2.59 69 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.23 +2.60 69 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.52 +2.60 69 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.81 +2.56 69 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.12 +2.51 69 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.48 +2.51 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.84 +2.51 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.25 +2.52 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.67 +2.40 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.27 +2.41 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.86 +2.42 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.13 +1.97 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 29.82 +1.88 67 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 29.00 +2.28 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.22 +1.69 67 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 26.33 +1.93 68 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 25.42 +1.99 68 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 24.58 +2.12 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.56 +1.84 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.39 +1.77 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.92 +1.63 70 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 20.89 +1.43 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.04 +1.39 69 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.48 +1.60 70 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 18.83 +1.64 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.07 +1.57 70 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 17.51 +2.15 70 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.92 +2.23 70 0 0 0
TOTAL CALL 1,266 60,205 +272
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 140 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 135 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29APR26 42.00 P 0.01 0.01 0.01 0.01 0.00 119 30 85 0
29APR26 43.00 P 0.01 0.01 0.01 0.01 0.00 115 40 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 772 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.04 71 0 1,107 0
29APR26 60.00 P 0.20 0.23 0.17 0.05 -0.07 72 174 1,104 +11
29APR26 62.50 P 0.31 0.31 0.31 0.11 -0.13 71 50 531 -50
29APR26 65.00 P 0.41 0.42 0.36 0.22 -0.22 71 325 1,321 -17
29APR26 67.50 P 0.75 0.75 0.48 0.41 -0.35 72 164 654 +65
29APR26 70.00 P 0.81 1.00 0.69 0.72 -0.47 72 158 483 -32
29APR26 72.50 P 1.65 1.65 1.03 1.10 -0.66 70 44 476 +8
29APR26 75.00 P 2.23 2.23 1.65 1.67 -0.89 70 20 390 +1
29APR26 77.50 P 3.56 3.56 2.24 2.44 -1.12 70 35 453 +1
29APR26 80.00 P 3.95 4.01 3.30 3.40 -1.53 69 10 101 +3
29APR26 82.50 P 0.00 0.00 0.00 4.70 -1.72 71 0 1 0
29APR26 85.00 P 7.00 7.00 6.72 6.19 -1.74 72 5 7 +3
29APR26 87.50 P 0.00 0.00 0.00 7.96 -1.77 75 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.51 -2.17 71 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 11.45 -2.72 71 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 13.52 -2.72 71 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.93 -2.78 77 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.05 -2.77 74 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 20.40 -2.82 76 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 149 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.03 70 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.03 70 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.07 -0.04 71 0 27 0
28MAY26 49.00 P 0.00 0.00 0.00 0.09 -0.04 70 0 23 0
28MAY26 50.00 P 0.00 0.00 0.00 0.11 -0.06 70 0 82 0
28MAY26 52.50 P 0.52 0.52 0.52 0.19 -0.10 70 10 276 +10
28MAY26 55.00 P 0.68 0.70 0.64 0.32 -0.14 70 24 632 +9
28MAY26 57.50 P 0.00 0.00 0.00 0.50 -0.21 70 0 836 0
28MAY26 60.00 P 0.00 0.00 0.00 0.76 -0.28 70 0 596 0
28MAY26 62.50 P 1.39 1.39 1.30 1.10 -0.36 70 26 279 -11
28MAY26 65.00 P 1.93 1.93 1.61 1.52 -0.49 70 19 133 +7
28MAY26 67.50 P 2.33 2.34 2.33 2.08 -0.58 70 35 84 +20
28MAY26 70.00 P 2.98 3.13 2.98 2.68 -0.70 69 31 316 +15
28MAY26 72.50 P 3.84 3.84 3.28 3.35 -0.93 68 32 136 +2
28MAY26 75.00 P 4.88 5.00 4.19 4.25 -1.08 69 67 147 +52
28MAY26 77.50 P 6.04 6.04 6.04 5.38 -1.17 69 15 93 0
28MAY26 80.00 P 6.84 6.98 6.84 6.55 -1.48 69 3 117 +2
28MAY26 82.50 P 0.00 0.00 0.00 7.91 -1.53 70 0 95 0
28MAY26 85.00 P 0.00 0.00 0.00 9.42 -1.71 71 0 72 0
28MAY26 87.50 P 0.00 0.00 0.00 11.01 -1.82 71 0 50 0
28MAY26 90.00 P 0.00 0.00 0.00 12.80 -1.75 73 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.48 -1.98 72 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 16.20 -2.39 71 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.28 -2.17 73 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.39 -2.35 74 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.49 -2.53 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.03 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.03 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.04 70 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.05 69 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.05 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.07 69 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 -0.08 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.10 69 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.12 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.13 69 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.35 -0.15 69 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.41 -0.16 69 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.48 -0.18 69 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 0.70 -0.27 69 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 1.01 -0.33 69 0 266 0
29JUN26 57.50 P 1.70 1.70 1.70 1.38 -0.34 69 1 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.76 -0.59 69 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 2.38 -0.56 70 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 3.03 -0.57 70 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 3.70 -0.67 69 0 242 0
29JUN26 70.00 P 0.00 0.00 0.00 4.47 -0.79 68 0 143 0
29JUN26 72.50 P 0.00 0.00 0.00 5.36 -0.94 68 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 6.38 -1.08 68 0 176 0
29JUN26 77.50 P 0.00 0.00 0.00 7.53 -1.28 68 0 488 0
29JUN26 80.00 P 0.00 0.00 0.00 8.82 -1.40 68 0 90 0
29JUN26 82.50 P 0.00 0.00 0.00 10.21 -1.52 69 0 52 0
29JUN26 85.00 P 11.42 11.42 11.42 11.74 -1.62 69 2 17 +2
29JUN26 87.50 P 13.93 13.93 13.02 13.37 -1.72 70 22 22 +22
29JUN26 90.00 P 14.69 14.69 14.69 15.09 -1.90 71 15 15 +15
29JUN26 92.50 P 16.63 16.71 16.45 16.85 -2.05 71 45 60 +45
29JUN26 95.00 P 0.00 0.00 0.00 18.72 -2.08 72 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.37 -2.38 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.59 -2.22 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.35 -2.51 72 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.92 -0.23 70 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.05 -0.27 70 0 37 0
30JUL26 52.50 P 0.00 0.00 0.00 1.40 -0.38 70 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 1.85 -0.44 70 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.37 -0.52 70 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.85 -0.66 69 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 3.59 -0.57 70 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 4.24 -0.74 69 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 5.04 -0.87 68 0 22 0
30JUL26 70.00 P 5.85 5.85 5.85 5.94 -1.00 68 15 42 +15
30JUL26 72.50 P 0.00 0.00 0.00 6.97 -1.12 68 0 15 0
30JUL26 75.00 P 8.50 8.50 8.50 8.05 -1.31 68 1 17 0
30JUL26 77.50 P 9.16 9.16 9.16 9.29 -1.42 68 15 76 +15
30JUL26 80.00 P 10.63 10.63 10.37 10.81 -1.30 69 45 109 +45
30JUL26 82.50 P 0.00 0.00 0.00 12.18 -1.49 70 0 84 0
30JUL26 85.00 P 0.00 0.00 0.00 13.74 -1.57 70 0 126 0
30JUL26 87.50 P 16.62 16.62 15.91 15.37 -1.66 71 22 43 +22
30JUL26 90.00 P 16.85 16.85 16.85 17.09 -1.85 71 15 98 +15
30JUL26 92.50 P 18.62 18.62 18.62 18.83 -1.99 72 15 15 +15
30JUL26 95.00 P 0.00 0.00 0.00 20.62 -1.82 72 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.52 -2.08 73 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.46 -2.10 73 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.45 -2.16 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.03 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.03 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.04 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.05 69 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.06 69 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.08 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.08 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 -0.09 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.12 69 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.12 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.13 69 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 -0.16 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 -0.18 69 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.18 69 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 -0.18 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.91 -0.22 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.03 -0.24 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.13 -0.28 69 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 -0.30 69 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.41 -0.34 69 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.56 -0.44 69 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.74 -0.45 69 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 1.99 -0.40 70 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 2.18 -0.43 70 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 2.70 -0.43 69 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.23 -0.54 69 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.82 -0.67 68 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 4.57 -0.72 68 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.43 -0.79 68 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 6.31 -0.85 68 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 7.22 -1.02 68 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 8.35 -1.02 68 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 9.50 -1.10 68 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 10.74 -1.20 68 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 12.08 -1.30 68 0 51 0
29SEP26 80.00 P 0.00 0.00 0.00 13.50 -1.40 69 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 15.05 -1.47 69 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 16.65 -1.55 70 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 18.32 -1.63 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.05 -1.46 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.81 -1.64 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.49 -1.82 71 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.39 -1.88 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.31 -2.00 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.16 -2.18 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.36 -0.15 70 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 -0.15 70 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.15 70 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 1.89 -0.17 70 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.04 -0.22 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.24 -0.22 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 -0.26 70 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.64 -0.28 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.87 -0.31 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.13 -0.31 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.29 -0.31 69 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.54 -0.42 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 -0.34 69 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.51 -0.42 69 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.31 -0.42 69 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 6.11 -0.69 69 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 7.07 -0.56 69 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 8.05 -0.56 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.04 -0.72 68 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 10.21 -0.72 68 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 11.38 -0.75 68 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.55 -0.91 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.86 -1.07 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.22 -1.21 68 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.72 -1.28 68 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.27 -1.36 69 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.92 -1.33 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.62 -1.37 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.36 -1.49 70 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.01 -1.67 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.12 -1.47 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.98 -0.84 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.22 -1.38 70 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.00 -1.48 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.27 -0.20 69 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.59 -0.15 69 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.86 -0.15 69 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.13 -0.16 69 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.40 -0.19 69 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 4.55 -0.38 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.04 -0.23 69 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.22 -0.39 68 0 32 0
30MAR27 52.50 P 0.00 0.00 0.00 6.05 -0.42 68 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.90 -0.56 68 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.91 -0.58 68 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.92 -0.35 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.94 -0.46 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 11.12 -0.48 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 12.33 -0.54 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.53 -0.68 67 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.79 -0.82 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 16.18 -0.88 67 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 17.57 -1.04 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 19.03 -1.18 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.61 -1.25 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.46 -1.10 68 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.93 -1.35 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.67 -1.42 68 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 27.38 -1.40 69 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 29.00 -1.60 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 31.00 -1.04 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.80 -1.04 69 0 0 0
30MAR27 102.50 P 35.25 35.25 35.25 34.61 -1.04 69 30 30 +30
TOTAL PUT 1,560 38,471 +340
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$ 34.76
29APR26 22.00 C 0.00 0.00 0.00 12.78 +0.38 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.78 +0.38 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.78 +0.38 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.78 +0.37 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.79 +0.38 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.79 +0.38 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.79 +0.38 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.79 +0.38 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.79 +0.36 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.81 +0.34 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.85 +0.27 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 1.98 +0.25 28 0 0 0
29APR26 34.00 C 1.30 1.30 1.30 1.24 +0.13 28 2 154 +1
29APR26 35.00 C 0.61 0.77 0.57 0.70 +0.05 28 101 483 +62
29APR26 36.00 C 0.30 0.36 0.30 0.34 -0.01 28 35 765 +24
29APR26 37.00 C 0.13 0.13 0.13 0.15 -0.02 28 15 629 +15
29APR26 38.00 C 0.08 0.08 0.08 0.06 -0.01 28 50 1,440 0
29APR26 39.00 C 0.04 0.04 0.04 0.02 -0.02 28 7 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 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 51 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 70 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.81 +0.38 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.82 +0.38 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.82 +0.38 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.82 +0.38 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.82 +0.37 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.83 +0.37 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.84 +0.36 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.87 +0.35 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.93 +0.32 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.03 +0.29 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.20 +0.29 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.54 +0.33 33 0 1 0
28MAY26 34.00 C 1.66 1.66 1.66 1.88 +0.23 32 2 126 0
28MAY26 35.00 C 1.36 1.36 1.18 1.34 +0.15 31 38 145 +8
28MAY26 36.00 C 0.84 0.94 0.84 0.92 +0.09 31 24 294 -8
28MAY26 37.00 C 0.62 0.62 0.62 0.60 +0.04 30 4 216 0
28MAY26 38.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 272 0
28MAY26 39.00 C 0.22 0.22 0.22 0.26 +0.02 31 7 126 0
28MAY26 40.00 C 0.14 0.18 0.14 0.16 0.00 31 17 223 +10
28MAY26 41.00 C 0.10 0.10 0.10 0.09 -0.01 31 30 324 +30
28MAY26 42.00 C 0.08 0.08 0.08 0.06 0.00 32 7 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 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 47 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 14.81 +0.38 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.81 +0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.81 +0.38 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.82 +0.38 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.82 +0.38 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.82 +0.38 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.83 +0.38 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.84 +0.37 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.87 +0.37 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.94 +0.37 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.00 +0.32 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.15 +0.28 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.38 +0.24 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.75 +0.24 32 0 69 0
29JUN26 34.00 C 1.96 1.96 1.96 2.14 +0.23 31 9 57 +9
29JUN26 35.00 C 1.62 1.62 1.48 1.63 +0.16 31 17 1,621 -2
29JUN26 36.00 C 1.23 1.23 1.10 1.22 +0.11 31 31 149 +31
29JUN26 37.00 C 0.99 0.99 0.82 0.91 +0.08 31 50 201 +50
29JUN26 38.00 C 0.65 0.65 0.65 0.67 +0.06 31 10 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.49 +0.05 31 0 85 0
29JUN26 40.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 0.00 31 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 0.00 31 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 0.00 32 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 0.00 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 12.81 - 0 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 11.82 +0.38 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.82 +0.38 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.82 +0.37 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.83 +0.37 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.85 +0.35 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.90 +0.34 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.99 +0.32 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.13 +0.28 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.34 +0.25 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.63 +0.21 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.04 +0.23 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.47 +0.20 31 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.99 +0.16 31 0 45 0
30JUL26 36.00 C 1.59 1.59 1.59 1.59 +0.12 31 15 58 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.26 +0.08 31 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 1.00 +0.06 31 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.79 +0.05 31 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.62 +0.05 31 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.49 +0.04 31 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.81 +0.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.82 +0.38 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.83 +0.37 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.85 +0.36 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.89 +0.33 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.98 +0.32 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.04 +0.22 31 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 6.31 +0.27 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.57 +0.23 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.88 +0.20 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 +0.19 33 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.73 +0.27 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.12 +0.12 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.70 +0.12 32 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.32 +0.09 32 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 1.98 +0.08 32 0 980 0
29SEP26 38.00 C 0.00 0.00 0.00 1.69 +0.07 32 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.42 +0.05 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.21 +0.05 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 +0.03 33 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.85 +0.03 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.02 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.59 +0.02 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 0.00 33 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 0.00 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 0.00 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 0.00 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 62.50 C 0.08 0.08 0.08 0.01 0.00 32 2 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 12.82 +0.38 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.84 +0.37 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.88 +0.36 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.96 +0.34 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.08 +0.31 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.26 +0.29 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.50 +0.27 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.78 +0.24 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.12 +0.23 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.51 +0.20 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.93 +0.18 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.41 +0.29 32 0 15 0
30DEC26 34.00 C 3.43 3.45 3.43 3.80 +0.13 31 51 81 +51
30DEC26 35.00 C 0.00 0.00 0.00 3.38 +0.12 31 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.98 +0.10 31 0 56 0
30DEC26 37.00 C 2.43 2.43 2.41 2.65 +0.10 31 154 155 +125
30DEC26 38.00 C 0.00 0.00 0.00 2.32 +0.08 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.05 +0.08 31 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.78 +0.05 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.57 +0.05 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.36 +0.05 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.19 +0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.03 +0.03 31 0 327 0
30DEC26 45.00 C 0.80 0.80 0.80 0.89 +0.02 31 1 96 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.78 +0.02 31 0 33 0
30DEC26 47.00 C 0.63 0.63 0.63 0.68 +0.02 32 5 29 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.45 0.00 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.30 0.00 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 0.00 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 12.85 +0.34 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.92 +0.33 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.04 +0.31 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.21 +0.29 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.42 +0.28 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.68 +0.26 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.96 +0.23 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.30 +0.22 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.66 +0.19 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.09 +0.19 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.52 +0.15 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.03 +0.30 31 0 0 0
30MAR27 34.00 C 4.04 4.04 4.04 4.40 +0.12 30 17 17 +17
30MAR27 35.00 C 0.00 0.00 0.00 3.99 +0.11 30 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 3.59 +0.10 31 0 125 0
30MAR27 37.00 C 0.00 0.00 0.00 3.25 +0.09 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.91 +0.08 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.62 +0.07 31 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.35 +0.06 31 0 19 0
30MAR27 41.00 C 1.90 1.90 1.90 2.09 +0.05 31 12 43 +12
30MAR27 42.00 C 1.75 1.75 1.75 1.88 +0.04 31 12 24 +12
30MAR27 43.00 C 0.00 0.00 0.00 1.73 +0.04 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.54 +0.03 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.38 +0.03 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.22 +0.02 31 0 22 0
30MAR27 47.00 C 0.98 0.98 0.98 1.09 +0.02 31 10 32 +10
30MAR27 48.00 C 0.00 0.00 0.00 0.97 +0.01 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.76 +0.01 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.56 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 0.00 31 0 2 0
TOTAL CALL 735 18,481 +478
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 238 0
29APR26 31.00 P 0.06 0.06 0.06 0.02 -0.04 29 1 64 +1
29APR26 32.00 P 0.11 0.11 0.11 0.07 -0.10 29 5 433 +5
29APR26 33.00 P 0.31 0.32 0.22 0.19 -0.19 28 101 910 +11
29APR26 34.00 P 0.51 0.63 0.45 0.46 -0.28 28 411 1,297 +389
29APR26 35.00 P 0.00 0.00 0.00 0.91 -0.36 28 0 831 0
29APR26 36.00 P 0.00 0.00 0.00 1.60 -0.35 30 0 653 0
29APR26 37.00 P 2.75 2.75 2.75 2.36 -0.41 28 2 278 -2
29APR26 38.00 P 0.00 0.00 0.00 3.27 -0.40 27 0 322 0
29APR26 39.00 P 0.00 0.00 0.00 4.24 -0.39 0 0 213 0
29APR26 40.00 P 0.00 0.00 0.00 5.24 -0.38 0 0 149 -50
29APR26 41.00 P 0.00 0.00 0.00 6.24 -0.38 0 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 7.24 -0.38 0 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 8.24 -0.38 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 9.24 -0.38 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.24 -0.38 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 11.24 -0.38 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 12.24 -0.38 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.24 -0.38 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.24 -0.38 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.24 -0.38 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.74 -0.38 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.24 -0.38 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.74 -0.38 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.24 -0.38 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.74 -0.38 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.24 -0.38 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28MAY26 25.00 P 0.05 0.05 0.05 0.01 0.00 37 64 214 0
28MAY26 26.00 P 0.06 0.06 0.06 0.01 -0.01 32 17 38 +5
28MAY26 27.00 P 0.09 0.09 0.08 0.02 -0.02 31 57 104 +8
28MAY26 28.00 P 0.15 0.15 0.15 0.05 -0.04 31 33 120 +15
28MAY26 29.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 130 0
28MAY26 30.00 P 0.36 0.36 0.31 0.22 -0.09 31 21 98 +1
28MAY26 31.00 P 0.54 0.54 0.54 0.39 -0.14 31 5 55 +5
28MAY26 32.00 P 0.83 0.83 0.70 0.65 -0.19 31 2 114 0
28MAY26 33.00 P 1.10 1.10 1.10 1.02 -0.23 32 1 233 -1
28MAY26 34.00 P 0.00 0.00 0.00 1.47 -0.30 31 0 634 0
28MAY26 35.00 P 0.00 0.00 0.00 2.00 -0.38 30 0 346 0
28MAY26 36.00 P 2.92 2.92 2.92 2.66 -0.41 30 2 745 0
28MAY26 37.00 P 0.00 0.00 0.00 3.43 -0.36 31 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 4.26 -0.37 31 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.14 -0.38 31 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.11 -0.52 34 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.22 -0.39 43 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.04 -0.57 37 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.95 -0.66 30 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.94 -0.38 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.95 -0.36 36 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.93 -0.38 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.92 -0.38 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.92 -0.38 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.92 -0.37 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.91 -0.38 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.41 -0.38 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.90 -0.38 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.40 -0.37 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.89 -0.38 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.38 -0.38 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.88 -0.37 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 44 0
29JUN26 25.00 P 0.08 0.08 0.08 0.03 -0.01 32 20 87 +20
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 67 0
29JUN26 30.00 P 0.60 0.60 0.60 0.47 -0.10 31 6 113 -6
29JUN26 31.00 P 0.00 0.00 0.00 0.72 -0.13 31 0 82 0
29JUN26 32.00 P 0.00 0.00 0.00 1.04 -0.17 31 0 142 0
29JUN26 33.00 P 1.36 1.36 1.36 1.43 -0.22 31 5 274 +5
29JUN26 34.00 P 2.02 2.02 2.02 1.89 -0.29 31 1 170 0
29JUN26 35.00 P 2.59 2.59 2.59 2.44 -0.30 31 17 1,690 0
29JUN26 36.00 P 0.00 0.00 0.00 3.02 -0.38 30 0 221 0
29JUN26 37.00 P 0.00 0.00 0.00 3.78 -0.32 31 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.55 -0.33 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.38 -0.34 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.28 -0.52 32 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.22 -0.51 33 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.24 -0.46 37 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.20 -0.48 39 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.08 -0.59 36 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.06 -0.53 38 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.06 -0.60 40 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.05 -0.60 42 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.93 -0.37 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.92 -0.38 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.92 -0.37 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.41 -0.38 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.90 -0.38 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.40 -0.37 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.89 -0.38 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.38 -0.38 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.88 -0.37 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 22 0
30JUL26 28.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.50 -0.10 32 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.72 -0.14 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.01 -0.17 32 0 2 0
30JUL26 32.00 P 0.00 0.00 0.00 1.37 -0.20 32 0 36 0
30JUL26 33.00 P 0.00 0.00 0.00 1.78 -0.25 32 0 55 0
30JUL26 34.00 P 0.00 0.00 0.00 2.25 -0.30 31 0 233 0
30JUL26 35.00 P 0.00 0.00 0.00 2.79 -0.29 31 0 12 0
30JUL26 36.00 P 0.00 0.00 0.00 3.36 -0.35 30 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 4.10 -0.31 31 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.83 -0.34 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.62 -0.35 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.45 -0.35 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.32 -0.41 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.24 -0.46 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.20 -0.48 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.08 -0.59 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.06 -0.53 33 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.06 -0.60 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.05 -0.60 37 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.95 -0.37 31 0 0 0
29SEP26 22.00 P 0.16 0.17 0.16 0.06 -0.01 33 20 20 +20
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.07 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.10 33 0 51 0
29SEP26 28.00 P 0.96 0.96 0.96 0.73 -0.10 33 10 27 -10
29SEP26 29.00 P 0.00 0.00 0.00 0.98 -0.13 33 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 -0.16 33 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 -0.19 34 0 45 0
29SEP26 32.00 P 2.30 2.30 2.30 2.03 -0.20 34 1 26 0
29SEP26 33.00 P 2.67 2.67 2.67 2.50 -0.23 34 2 1,791 0
29SEP26 34.00 P 0.00 0.00 0.00 3.00 -0.27 34 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.59 -0.26 34 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 4.21 -0.16 34 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 -0.16 34 0 31 0
29SEP26 38.00 P 5.80 5.80 5.80 5.60 -0.32 35 30 83 +30
29SEP26 39.00 P 0.00 0.00 0.00 6.35 -0.34 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.15 -0.35 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.98 -0.36 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.59 -0.35 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.73 -0.38 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.65 -0.37 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.24 -0.37 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.17 -0.75 33 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.11 -0.54 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.06 -0.37 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.02 -0.38 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.99 -0.38 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.44 -0.38 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.91 -0.38 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.40 -0.37 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.89 -0.38 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.38 -0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.88 -0.37 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 -0.10 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 -0.11 32 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.12 32 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.38 -0.15 32 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.72 -0.16 32 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 2.11 -0.19 32 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 -0.21 33 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 3.03 -0.22 33 0 34 0
30DEC26 34.00 P 3.90 3.90 3.90 3.54 -0.25 33 17 136 +17
30DEC26 35.00 P 0.00 0.00 0.00 4.12 -0.26 33 0 154 0
30DEC26 36.00 P 0.00 0.00 0.00 4.72 -0.29 33 0 56 0
30DEC26 37.00 P 0.00 0.00 0.00 5.39 -0.29 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.07 -0.32 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 -0.32 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.57 -0.33 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.38 -0.34 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.19 -0.35 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.76 -0.35 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 -0.37 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.48 -0.36 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.37 -0.55 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.27 -0.38 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.20 -0.37 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.14 -0.37 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.08 -0.38 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.49 -0.38 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.94 -0.38 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.41 -0.38 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.89 -0.38 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.38 -0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.88 -0.37 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.07 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.09 31 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 0.88 -0.13 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 -0.13 32 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 -0.15 32 0 23 0
30MAR27 29.00 P 2.10 2.10 2.10 1.77 -0.16 32 2 11 +2
30MAR27 30.00 P 0.00 0.00 0.00 2.12 -0.19 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.54 -0.20 32 0 2 0
30MAR27 32.00 P 3.24 3.24 3.24 2.98 -0.23 32 20 40 +10
30MAR27 33.00 P 0.00 0.00 0.00 3.49 -0.23 32 0 40 0
30MAR27 34.00 P 4.32 4.35 4.32 4.00 -0.27 32 16 21 +16
30MAR27 35.00 P 0.00 0.00 0.00 4.59 -0.27 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.18 -0.29 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.84 -0.30 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.33 -0.29 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 -0.32 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 -0.32 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.48 -0.34 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.27 -0.34 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.06 -0.35 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.89 -0.35 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 -0.35 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.59 -0.36 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.48 -0.36 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.38 -0.37 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.28 -0.37 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.21 -0.38 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.57 -0.37 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.99 -0.37 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.44 -0.37 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.91 -0.37 32 0 0 0
TOTAL PUT 889 22,239 +491
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$ 13.64
29APR26 8.75 C 0.00 0.00 0.00 4.90 -0.10 79 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.65 -0.10 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.40 -0.10 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.15 -0.10 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 -0.10 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.65 -0.10 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.69 -0.07 66 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 2.16 -0.11 42 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.69 -0.11 44 0 167 0
29APR26 12.50 C 1.15 1.22 1.15 1.24 -0.12 42 54 222 -14
29APR26 13.00 C 1.05 1.05 1.05 0.83 -0.12 39 55 1,286 -40
29APR26 13.50 C 0.53 0.53 0.48 0.53 -0.11 40 10 2,205 0
29APR26 14.00 C 0.42 0.42 0.32 0.33 -0.08 43 57 2,032 0
29APR26 14.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 1,612 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 692 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 564 0
29APR26 16.00 C 0.04 0.04 0.04 0.02 -0.02 44 1 398 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.92 -0.10 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.67 -0.10 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.42 -0.10 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.17 -0.10 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.69 -0.16 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.27 -0.10 41 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.82 -0.16 38 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.48 -0.12 41 0 883 0
28MAY26 13.00 C 0.00 0.00 0.00 1.12 -0.11 39 0 1,022 0
28MAY26 13.50 C 0.00 0.00 0.00 0.85 -0.10 40 0 150 0
28MAY26 14.00 C 0.61 0.61 0.61 0.62 -0.11 40 11 503 0
28MAY26 14.50 C 0.44 0.44 0.44 0.45 -0.09 40 5 155 -5
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 123 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 -0.06 41 0 165 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 63 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 5.18 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 -0.10 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 -0.11 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.42 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.21 -0.06 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.97 -0.04 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.66 -0.14 0 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.74 -0.11 31 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.41 -0.12 40 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 2.03 -0.12 40 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 -0.14 39 0 1,736 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 -0.11 39 0 2,604 0
29JUN26 13.50 C 0.00 0.00 0.00 1.08 -0.11 39 0 1,063 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 -0.10 39 0 405 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.10 39 0 411 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 -0.09 40 0 719 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 -0.08 40 0 1,769 0
29JUN26 16.00 C 0.31 0.31 0.31 0.32 -0.05 41 15 1,807 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 950 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 264 0
29JUN26 17.50 C 0.17 0.17 0.17 0.13 -0.04 41 100 120 +85
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.94 -0.11 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.69 -0.11 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.45 -0.10 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.21 -0.09 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.97 -0.06 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.66 -0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.19 -0.15 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.76 -0.17 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.44 -0.09 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 2.07 -0.11 39 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.73 -0.11 39 0 255 0
30JUL26 13.00 C 0.00 0.00 0.00 1.39 -0.10 38 0 270 0
30JUL26 13.50 C 1.21 1.21 1.21 1.13 -0.10 38 65 200 +65
30JUL26 14.00 C 0.00 0.00 0.00 0.93 -0.09 39 0 75 0
30JUL26 14.50 C 0.00 0.00 0.00 0.76 -0.08 39 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.61 -0.09 40 0 78 0
30JUL26 15.50 C 0.55 0.55 0.55 0.48 -0.08 40 15 67 +15
30JUL26 16.00 C 0.48 0.48 0.48 0.38 -0.06 40 15 45 +15
30JUL26 16.50 C 0.40 0.40 0.36 0.29 -0.06 39 45 77 +45
30JUL26 17.00 C 0.32 0.32 0.30 0.22 -0.06 39 130 175 +130
30JUL26 17.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 -0.11 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 -0.11 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.45 -0.10 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 -0.11 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.97 -0.11 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.17 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.29 -0.17 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.89 -0.16 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 -0.11 39 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 -0.10 41 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.97 -0.10 41 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.71 -0.04 41 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 -0.10 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 -0.10 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.09 41 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 -0.08 42 0 34 0
29SEP26 15.50 C 0.78 0.78 0.78 0.80 -0.07 42 7 188 +7
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.06 42 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.06 42 0 36 0
29SEP26 17.00 C 0.56 0.56 0.56 0.48 -0.05 42 15 15 +15
29SEP26 17.50 C 0.45 0.45 0.45 0.40 -0.05 42 5 16 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.04 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 5.00 -0.10 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.77 -0.10 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.55 -0.10 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 -0.11 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 -0.10 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.86 -0.16 38 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.48 -0.17 39 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 3.14 -0.16 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 -0.16 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.53 -0.16 40 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.27 -0.15 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 -0.01 42 0 202 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.11 41 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 -0.10 41 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.10 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 -0.10 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.08 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.08 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 -0.06 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.06 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.06 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.05 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.04 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 130 0
30MAR27 8.75 C 0.00 0.00 0.00 5.07 -0.10 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.86 -0.10 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.66 -0.10 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.46 -0.10 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.27 -0.10 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.06 -0.17 40 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.74 -0.10 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 -0.10 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.13 -0.09 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.85 -0.10 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.58 -0.15 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.35 -0.13 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 2.17 -0.08 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 -0.09 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.10 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.08 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.49 -0.08 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.07 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 -0.08 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 -0.06 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.06 42 0 25 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.06 41 0 0 0
TOTAL CALL 605 32,646 +323
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 0.02 0.02 0.01 -0.01 43 5 746 -5
29APR26 12.00 P 0.05 0.05 0.05 0.04 -0.01 44 20 939 +20
29APR26 12.50 P 0.09 0.11 0.09 0.10 -0.01 44 34 756 -7
29APR26 13.00 P 0.22 0.24 0.22 0.21 -0.02 43 61 4,706 -9
29APR26 13.50 P 0.35 0.43 0.35 0.41 -0.01 43 103 2,543 +60
29APR26 14.00 P 0.64 0.66 0.64 0.69 +0.01 44 28 2,319 +28
29APR26 14.50 P 0.00 0.00 0.00 1.06 +0.03 46 0 1,023 0
29APR26 15.00 P 1.54 1.55 1.54 1.44 +0.05 43 60 423 -60
29APR26 15.50 P 0.00 0.00 0.00 1.89 +0.07 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.37 +0.08 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 2.89 +0.04 58 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.36 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.86 +0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.36 +0.10 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 54 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 0.01 -0.01 42 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 1,317 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 589 0
28MAY26 12.50 P 0.00 0.00 0.00 0.31 -0.02 41 0 983 0
28MAY26 13.00 P 0.52 0.52 0.52 0.49 -0.02 42 10 1,530 +10
28MAY26 13.50 P 0.00 0.00 0.00 0.72 -0.01 42 0 254 0
28MAY26 14.00 P 0.00 0.00 0.00 1.00 0.00 43 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.33 +0.01 44 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.65 +0.02 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.11 +0.10 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.55 +0.05 47 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.02 +0.07 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.50 +0.08 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.99 +0.08 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.50 +0.10 63 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 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 42 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 813 0
29JUN26 11.50 P 0.27 0.27 0.27 0.22 -0.02 41 15 376 +15
29JUN26 12.00 P 0.42 0.42 0.42 0.34 -0.02 41 100 630 +100
29JUN26 12.50 P 0.55 0.55 0.55 0.50 -0.02 41 3 1,994 0
29JUN26 13.00 P 0.73 0.73 0.72 0.70 -0.02 41 110 2,918 +110
29JUN26 13.50 P 1.02 1.02 1.02 0.94 -0.01 42 5 1,634 0
29JUN26 14.00 P 1.26 1.26 1.26 1.22 0.00 42 15 278 +15
29JUN26 14.50 P 1.59 1.59 1.59 1.54 +0.01 42 15 375 -15
29JUN26 15.00 P 0.00 0.00 0.00 1.84 +0.02 40 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 +0.09 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 +0.04 44 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 +0.04 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 +0.05 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.06 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 +0.08 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.03 +0.08 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.53 +0.09 58 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.04 +0.10 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.55 +0.10 66 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.58 +0.10 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.61 +0.11 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.59 +0.07 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.61 +0.10 92 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.36 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.36 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.36 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.36 +0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 42 0
30JUL26 11.00 P 0.29 0.31 0.29 0.27 -0.01 40 30 97 0
30JUL26 11.50 P 0.40 0.40 0.40 0.40 -0.01 40 15 87 0
30JUL26 12.00 P 0.00 0.00 0.00 0.56 -0.01 40 0 161 0
30JUL26 12.50 P 0.00 0.00 0.00 0.76 +0.01 40 0 178 0
30JUL26 13.00 P 0.00 0.00 0.00 0.99 +0.01 40 0 973 0
30JUL26 13.50 P 0.00 0.00 0.00 1.27 +0.03 40 0 414 0
30JUL26 14.00 P 1.63 1.63 1.63 1.57 +0.03 41 15 190 +15
30JUL26 14.50 P 0.00 0.00 0.00 1.91 +0.03 41 0 15 0
30JUL26 15.00 P 2.30 2.30 2.29 2.28 +0.04 42 60 60 +60
30JUL26 15.50 P 0.00 0.00 0.00 2.68 +0.06 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.09 +0.04 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.53 +0.08 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.98 +0.08 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.44 +0.12 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.92 +0.15 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 41 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 0.14 -0.01 41 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 0.00 0.00 0.00 0.22 0.00 42 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 0.00 42 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 0.00 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 41 0 192 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 0.00 41 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 +0.01 41 0 455 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 +0.01 41 0 368 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 0.00 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 +0.03 42 0 487 0
29SEP26 14.50 P 2.11 2.11 2.11 2.20 +0.03 42 15 190 +15
29SEP26 15.00 P 2.45 2.45 2.45 2.58 +0.05 43 15 135 +15
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.08 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.08 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 +0.09 44 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.10 45 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.10 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 +0.12 46 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 +0.14 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.95 +0.13 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.38 +0.06 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.87 +0.14 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.82 +0.09 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.80 +0.09 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.78 +0.14 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.73 +0.18 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.69 +0.15 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.69 +0.16 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.61 +0.09 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.61 +0.10 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.01 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 0.39 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 0.00 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.01 41 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 0.00 41 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 0.00 41 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 +0.01 41 0 176 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 +0.01 41 0 300 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 +0.02 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.18 +0.03 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 +0.03 41 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 2.84 +0.02 41 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 +0.03 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 +0.10 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 +0.11 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.81 +0.11 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.22 +0.09 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 +0.13 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.09 +0.09 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.46 +0.06 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.91 +0.07 41 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 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 0.00 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 0.61 +0.01 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.01 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 0.00 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 +0.01 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.33 0.00 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.57 +0.01 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 +0.03 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 0.00 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 +0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.05 +0.02 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 +0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 +0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.15 +0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.53 +0.04 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.93 +0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.33 +0.04 41 0 0 0
TOTAL PUT 734 40,880 +367
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.50
29APR26 62.50 C 0.00 0.00 0.00 26.39 +0.77 104 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.88 +0.71 94 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.40 +0.80 85 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.89 +0.74 75 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.07 +0.40 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.57 +0.39 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.08 +0.40 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.59 +0.38 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.15 +0.33 20 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 3.89 +0.21 20 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.14 +0.14 21 0 272 0
29APR26 90.00 C 1.05 1.05 0.81 0.92 +0.04 21 2 837 0
29APR26 92.50 C 0.33 0.33 0.20 0.31 -0.02 20 97 229 -87
29APR26 95.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 422 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 47 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 54 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 26.39 +0.58 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.88 +0.55 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.40 +0.58 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.90 +0.54 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.44 +0.62 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.73 +0.37 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.28 +0.33 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.91 +0.27 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.71 +0.19 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 4.76 -0.05 20 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.25 +0.08 21 0 30 0
28MAY26 90.00 C 2.11 2.11 1.79 2.00 +0.05 20 25 68 0
28MAY26 92.50 C 1.09 1.09 1.09 1.14 -0.02 20 1 4 +1
28MAY26 95.00 C 0.68 0.68 0.68 0.60 -0.05 20 1 230 0
28MAY26 97.50 C 0.00 0.00 0.00 0.29 -0.05 20 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 399 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 26.50 +0.52 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.27 +0.75 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.61 +0.52 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.20 +0.52 36 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.80 +0.80 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.93 +0.34 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.56 +0.28 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.31 +0.22 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.25 +0.14 20 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.42 +0.05 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.90 -0.11 20 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.75 -0.01 20 0 2 0
29JUN26 92.50 C 1.89 1.89 1.89 1.81 -0.02 20 1 1 +1
29JUN26 95.00 C 0.00 0.00 0.00 1.13 -0.06 20 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 0.68 -0.06 20 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.38 -0.08 20 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 0.21 -0.06 20 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 26.52 +0.51 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.27 +0.70 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.65 +0.49 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.27 +0.49 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.90 +0.85 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.02 +0.32 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.72 +0.25 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.59 +0.21 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.63 +0.13 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.92 +0.06 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.47 -0.13 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.38 +0.01 22 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.42 +0.01 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.69 -0.03 21 0 0 0
30JUL26 97.50 C 1.35 1.35 1.35 1.15 -0.06 21 2 7 +2
30JUL26 100.00 C 0.00 0.00 0.00 0.76 -0.07 21 0 4 0
30JUL26 102.50 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 -0.05 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.56 +0.52 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.27 +0.62 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.79 +0.46 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.48 +0.43 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.10 +0.83 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.36 +0.29 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.26 +0.24 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.34 +0.20 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.61 +0.16 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.07 +0.12 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.90 +0.17 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.72 +0.20 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.72 +0.19 23 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 2.87 +0.12 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.22 +0.07 22 0 3 0
29SEP26 100.00 C 1.68 1.68 1.68 1.69 +0.04 22 2 3 +2
29SEP26 102.50 C 0.00 0.00 0.00 1.29 +0.04 22 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.97 +0.03 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.73 +0.01 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.69 +0.45 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.40 +0.46 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.14 +0.43 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.89 +0.34 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.69 +0.27 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.61 +0.68 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.28 +0.19 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.57 +0.17 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.01 +0.13 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.58 +0.09 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.51 +0.28 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.29 +0.22 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.22 +0.19 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.32 +0.14 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.56 +0.10 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.93 +0.06 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.40 +0.05 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 1.96 +0.04 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.61 +0.05 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.25 -0.03 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 -0.03 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.38 +0.38 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.07 +0.32 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.85 +0.29 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.72 +0.26 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.68 +0.22 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.79 +0.70 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.56 +0.17 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.92 +0.13 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.43 +0.12 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.07 +0.09 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.05 +0.20 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.87 +0.22 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.76 +0.19 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.78 +0.14 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.93 +0.09 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.24 +0.10 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.61 +0.06 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.05 +0.05 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.62 +0.04 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.19 -0.04 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.86 -0.05 23 0 2 0
TOTAL CALL 131 7,957 -81
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 176 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 44 300 553 +300
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 522 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 492 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 478 0
29APR26 80.00 P 0.09 0.09 0.09 0.01 -0.02 21 1 696 -1
29APR26 82.50 P 0.00 0.00 0.00 0.07 -0.07 20 0 590 0
29APR26 85.00 P 0.46 0.46 0.35 0.32 -0.19 20 245 203 -240
29APR26 87.50 P 1.00 1.00 0.86 0.97 -0.35 20 17 228 0
29APR26 90.00 P 0.00 0.00 0.00 2.24 -0.43 19 0 235 0
29APR26 92.50 P 0.00 0.00 0.00 4.23 -0.43 20 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 6.53 -0.42 20 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.00 -0.40 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 11.50 -0.40 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.00 -0.40 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.00 -0.49 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.50 -0.44 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.00 -0.47 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.50 -0.46 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.00 -0.46 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.50 -0.49 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 823 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 1,366 0
28MAY26 77.50 P 0.00 0.00 0.00 0.07 -0.05 20 0 263 0
28MAY26 80.00 P 0.00 0.00 0.00 0.19 -0.13 20 0 232 0
28MAY26 82.50 P 0.68 0.68 0.68 0.49 -0.22 20 5 189 0
28MAY26 85.00 P 1.25 1.25 1.12 1.05 -0.33 20 3 202 0
28MAY26 87.50 P 1.94 2.07 1.94 1.86 -0.46 19 23 488 +11
28MAY26 90.00 P 0.00 0.00 0.00 3.12 -0.48 19 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 4.89 -0.48 20 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 6.88 -0.48 20 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.12 -0.46 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.51 -0.43 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.00 -0.40 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.00 -0.49 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.50 -0.44 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.00 -0.47 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.50 -0.46 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.00 -0.46 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.50 -0.49 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 113 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.04 20 0 121 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 -0.08 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.34 -0.15 20 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 0.68 -0.23 20 0 48 0
29JUN26 82.50 P 0.00 0.00 0.00 1.24 -0.33 20 0 71 0
29JUN26 85.00 P 0.00 0.00 0.00 2.08 -0.40 20 0 77 0
29JUN26 87.50 P 0.00 0.00 0.00 3.06 -0.44 19 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 4.45 -0.46 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 6.28 -0.50 20 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.23 -0.49 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.35 -0.48 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.61 -0.46 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.97 -0.44 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.06 -0.57 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.49 -0.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.95 -0.56 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.43 -0.59 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.89 -0.56 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.36 -0.56 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.82 -0.59 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.31 -0.58 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 0.02 -0.01 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.20 -0.08 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.40 -0.12 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.71 -0.20 21 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.21 -0.26 21 0 1 0
30JUL26 82.50 P 0.00 0.00 0.00 1.92 -0.31 21 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 2.74 -0.42 21 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 3.81 -0.42 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.18 -0.45 20 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 6.98 -0.47 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.81 -0.48 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.82 -0.48 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.96 -0.47 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.21 -0.46 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.23 -0.56 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.62 -0.57 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.05 -0.55 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.50 -0.55 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.05 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.07 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 -0.11 22 0 118 0
29SEP26 75.00 P 1.45 1.45 1.45 0.99 -0.14 23 1 147 0
29SEP26 77.50 P 0.00 0.00 0.00 1.50 -0.17 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.16 -0.22 23 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 3.01 -0.26 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.99 -0.35 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.05 -0.48 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.34 -0.53 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.83 -0.59 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.79 -0.39 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.67 -0.40 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.67 -0.41 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.66 -0.54 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.84 -0.52 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.10 -0.51 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.19 -0.74 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.55 -0.75 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.17 -0.53 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.59 -0.53 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.02 -0.52 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.45 -0.53 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.06 22 0 40 0
30DEC26 67.50 P 1.25 1.25 1.25 0.54 -0.08 22 2 14 +2
30DEC26 70.00 P 0.00 0.00 0.00 0.85 -0.11 23 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 -0.14 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.74 -0.18 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 2.37 -0.22 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.17 -0.23 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.11 -0.28 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.15 -0.37 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.24 -0.47 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.52 -0.50 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.97 -0.54 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.79 -0.40 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.56 -0.41 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.47 -0.42 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.38 -0.50 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.45 -0.49 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.59 -0.50 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.81 -0.49 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.07 -0.50 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.38 -0.50 19 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.73 -0.51 15 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.12 -0.50 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.07 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.68 -0.08 23 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 -0.11 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.41 -0.15 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.90 -0.19 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.53 -0.20 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.28 -0.23 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.13 -0.28 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.13 -0.29 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.12 -0.44 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.24 -0.48 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.52 -0.51 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.94 -0.55 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.76 -0.39 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.49 -0.41 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.19 -0.51 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.10 -0.48 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.10 -0.45 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.14 -0.53 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.26 -0.56 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.44 -0.57 22 0 0 0
TOTAL PUT 597 13,605 +72
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$ 14.78
29APR26 9.75 C 0.00 0.00 0.00 5.04 +0.20 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.79 +0.20 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.29 +0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.79 +0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.29 +0.16 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.79 +0.19 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.30 +0.19 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.81 +0.17 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.35 +0.14 36 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.95 +0.09 38 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.61 +0.06 37 0 228 0
29APR26 15.00 C 0.35 0.35 0.35 0.35 +0.03 36 9 498 +9
29APR26 15.50 C 0.15 0.15 0.15 0.20 +0.02 38 1 894 +1
29APR26 16.00 C 0.10 0.10 0.10 0.10 0.00 38 3 723 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 0.00 39 0 963 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 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 99 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.80 +0.20 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.31 +0.20 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.79 +0.18 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.35 +0.22 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.87 +0.23 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 +0.18 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.92 +0.17 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.51 +0.14 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.15 +0.10 36 0 105 0
28MAY26 14.50 C 0.00 0.00 0.00 0.86 +0.09 37 0 33 0
28MAY26 15.00 C 0.55 0.59 0.55 0.61 +0.06 36 19 81 +8
28MAY26 15.50 C 0.42 0.42 0.42 0.42 +0.04 36 11 126 +11
28MAY26 16.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 120 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 55 0
28MAY26 17.50 C 0.07 0.07 0.07 0.08 +0.01 38 15 105 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.80 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.55 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.30 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 +0.19 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.31 +0.20 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 +0.19 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 +0.22 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.87 +0.15 39 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.41 +0.18 37 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 +0.15 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.61 +0.14 37 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 +0.10 36 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.98 +0.07 36 0 176 0
29JUN26 15.00 C 0.75 0.76 0.74 0.77 +0.07 36 98 432 +21
29JUN26 15.50 C 0.51 0.51 0.51 0.57 +0.05 36 1 152 0
29JUN26 16.00 C 0.43 0.43 0.43 0.44 +0.04 36 9 70 +9
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.03 37 0 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 122 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.80 +0.19 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.31 +0.20 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.82 +0.19 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.35 +0.20 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.88 +0.16 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.45 +0.16 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.06 +0.14 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.71 +0.12 36 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.39 +0.08 35 0 21 0
30JUL26 14.50 C 1.14 1.14 1.14 1.14 +0.08 36 6 6 +6
30JUL26 15.00 C 0.00 0.00 0.00 0.91 +0.05 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.60 +0.05 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.80 +0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.55 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.31 +0.20 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.06 +0.20 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 +0.20 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 +0.19 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 +0.15 38 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 +0.14 37 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 +0.08 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 +0.07 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 +0.14 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 +0.13 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.12 38 0 226 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.10 38 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.10 38 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 +0.09 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.07 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 +0.07 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 +0.06 39 0 75 0
29SEP26 17.50 C 0.56 0.56 0.55 0.60 +0.05 38 13 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 +0.04 39 0 59 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.03 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.03 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.04 40 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.33 +0.20 38 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.09 +0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 +0.18 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.42 +0.17 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.01 +0.16 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.15 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 +0.14 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 +0.14 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.12 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 +0.11 38 0 0 0
30DEC26 14.00 C 1.90 1.90 1.90 2.08 +0.10 36 5 89 +5
30DEC26 14.50 C 0.00 0.00 0.00 1.85 +0.09 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.09 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 +0.07 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.07 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 +0.05 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.06 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.05 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 +0.05 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 +0.03 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.03 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.17 +0.18 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.96 +0.17 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 +0.17 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 +0.17 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.86 +0.16 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.54 +0.16 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 +0.14 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 +0.14 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 +0.13 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 +0.12 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 +0.11 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.95 +0.11 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.75 +0.09 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 +0.09 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.43 +0.04 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.17 +0.08 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 +0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 +0.05 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.04 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.02 37 0 30 0
TOTAL CALL 190 14,037 +85
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 198 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.06 37 0 449 0
29APR26 14.00 P 0.18 0.18 0.18 0.16 -0.09 38 1 143 0
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.13 38 0 96 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.14 38 0 468 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 -0.16 38 0 875 0
29APR26 16.00 P 0.00 0.00 0.00 1.30 -0.20 37 0 519 0
29APR26 16.50 P 1.85 1.85 1.85 1.75 -0.20 37 10 145 -10
29APR26 17.00 P 0.00 0.00 0.00 2.23 -0.20 38 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.72 -0.21 0 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.25 -0.17 58 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.72 -0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.22 -0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.22 -0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.22 -0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.22 -0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.22 -0.20 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 33 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 57 0
28MAY26 13.00 P 0.28 0.28 0.28 0.21 -0.06 37 10 99 +10
28MAY26 13.50 P 0.00 0.00 0.00 0.36 -0.07 38 0 26 0
28MAY26 14.00 P 0.66 0.66 0.66 0.54 -0.10 37 1 251 0
28MAY26 14.50 P 0.91 0.91 0.77 0.79 -0.09 37 61 102 +12
28MAY26 15.00 P 0.00 0.00 0.00 1.07 -0.13 37 0 121 0
28MAY26 15.50 P 0.00 0.00 0.00 1.43 -0.14 38 0 188 0
28MAY26 16.00 P 0.00 0.00 0.00 1.79 -0.17 36 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.21 -0.18 36 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.71 -0.14 42 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.15 -0.18 41 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.66 -0.14 46 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.12 -0.17 45 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.57 -0.19 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.06 -0.20 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.55 -0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.55 -0.20 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.55 -0.19 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.54 -0.20 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.54 -0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 192 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.04 37 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.07 37 0 1,768 0
29JUN26 13.50 P 0.54 0.54 0.54 0.54 -0.07 37 10 79 0
29JUN26 14.00 P 0.84 0.84 0.73 0.76 -0.07 37 51 159 +30
29JUN26 14.50 P 0.97 0.99 0.97 1.00 -0.09 37 78 360 +78
29JUN26 15.00 P 1.42 1.42 1.42 1.27 -0.12 36 11 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.61 -0.13 37 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 1.96 -0.16 36 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.35 -0.17 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.78 -0.21 37 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 -0.17 38 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 -0.17 38 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.18 -0.14 41 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.60 -0.19 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.11 -0.18 40 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.57 -0.20 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.56 -0.19 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.55 -0.20 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.54 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.54 -0.20 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.35 -0.06 36 0 30 0
30JUL26 13.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.68 -0.08 36 0 114 0
30JUL26 14.00 P 0.00 0.00 0.00 0.89 -0.10 36 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 1.14 -0.11 36 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 1.43 -0.11 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.76 -0.13 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.09 -0.15 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 -0.12 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 -0.16 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.33 -0.15 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.73 -0.18 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.18 -0.19 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.64 -0.19 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.12 -0.19 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
29SEP26 10.50 P 0.27 0.27 0.27 0.18 -0.02 39 60 60 +60
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 147 0
29SEP26 11.50 P 0.47 0.47 0.47 0.37 -0.04 40 15 30 +9
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.04 40 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 -0.06 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.07 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 -0.07 40 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.30 -0.09 40 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.10 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.87 -0.10 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.19 -0.12 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.52 -0.14 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.90 -0.13 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.28 -0.15 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.68 -0.15 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 -0.16 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 -0.16 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 -0.17 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.28 -0.17 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.73 -0.18 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.66 -0.18 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.84 -0.19 53 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.58 -0.19 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.56 -0.20 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 15 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.03 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.05 38 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 -0.07 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.07 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.08 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 -0.10 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.10 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.11 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.11 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 -0.13 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.13 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 -0.15 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 -0.14 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 -0.16 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 -0.16 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 -0.16 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 -0.17 42 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 -0.17 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 -0.17 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.76 -0.18 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.84 -0.19 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.63 -0.19 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.59 -0.20 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.06 38 0 2 0
30MAR27 13.00 P 1.41 1.41 1.41 1.31 -0.06 38 1 28 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.54 -0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.80 -0.08 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.08 -0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.38 -0.09 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.68 -0.11 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 -0.11 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.27 -0.11 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.62 -0.12 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.99 -0.12 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.36 -0.14 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 -0.14 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.16 -0.16 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 -0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 -0.15 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.87 -0.16 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.84 -0.19 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.70 -0.18 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.64 -0.18 37 0 0 0
TOTAL PUT 309 13,488 +190
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$ 64.30
29APR26 43.00 C 0.00 0.00 0.00 21.53 -0.46 112 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.57 -0.43 111 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.54 -0.46 102 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.57 -0.43 100 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.54 -0.46 92 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.54 -0.46 86 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.54 -0.46 81 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.54 -0.46 76 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.85 -0.65 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.35 -0.66 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.86 -0.65 21 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 4.42 -0.63 21 0 228 0
29APR26 62.50 C 2.62 2.62 2.35 2.35 -0.37 23 25 58 -25
29APR26 65.00 C 1.22 1.22 0.75 0.87 -0.29 22 34 207 -15
29APR26 67.50 C 0.00 0.00 0.00 0.21 -0.11 21 0 124 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.69 -0.38 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.62 -0.46 60 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.69 -0.39 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.69 -0.39 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.70 -0.39 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.71 -0.38 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.23 -0.37 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.46 -0.65 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.03 -0.63 20 0 42 0
28MAY26 60.00 C 0.00 0.00 0.00 4.78 -0.56 20 0 33 0
28MAY26 62.50 C 0.00 0.00 0.00 2.92 -0.31 21 0 70 0
28MAY26 65.00 C 1.79 1.80 1.78 1.56 -0.20 21 15 281 -15
28MAY26 67.50 C 0.91 0.91 0.91 0.69 -0.13 21 2 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.26 -0.08 20 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.72 -0.34 78 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.76 -0.30 76 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.71 -0.35 70 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.72 -0.35 68 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.74 -0.33 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.77 -0.30 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.73 -0.35 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.74 -0.34 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.73 -0.35 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.76 -0.33 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.75 -0.34 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.27 -0.33 40 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.46 -0.65 19 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.05 -0.63 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.86 -0.48 20 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 3.07 -0.28 21 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.71 -0.22 20 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.85 -0.21 20 0 137 0
29JUN26 70.00 C 0.00 0.00 0.00 0.39 -0.12 20 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.06 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.77 -0.30 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.73 -0.35 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.74 -0.34 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.73 -0.35 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.76 -0.33 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.75 -0.34 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.27 -0.33 36 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.47 -0.64 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.06 -0.63 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.02 -0.34 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.19 -0.32 20 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.87 -0.26 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.03 -0.26 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.54 -0.15 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.27 -0.09 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.13 -0.05 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24.72 -0.34 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.76 -0.30 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.71 -0.35 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.72 -0.35 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.77 -0.30 49 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.78 -0.29 47 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.78 -0.30 45 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.74 -0.34 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.73 -0.35 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.76 -0.33 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.79 -0.30 36 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.30 -0.30 31 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.49 -0.64 18 0 33 0
29SEP26 57.50 C 7.88 7.88 7.88 7.16 -0.62 18 1 29 -1
29SEP26 60.00 C 0.00 0.00 0.00 5.12 -0.55 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.50 -0.47 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.25 -0.36 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.45 -0.27 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.95 -0.15 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 -0.15 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 -0.09 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.06 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.76 -0.30 46 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.71 -0.35 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.72 -0.35 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.77 -0.30 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.78 -0.29 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.78 -0.30 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.74 -0.34 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.73 -0.35 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.76 -0.33 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.79 -0.30 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.31 -0.29 25 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.53 -0.64 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.34 -0.59 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.51 -0.52 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.92 -0.58 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.84 -0.35 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.02 -0.27 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 -0.17 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.96 -0.14 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.13 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 -0.09 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.06 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.04 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.78 -0.29 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.78 -0.30 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.74 -0.34 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.73 -0.35 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.76 -0.33 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.79 -0.30 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.31 -0.31 21 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.71 -0.56 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.73 -0.46 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.07 -0.38 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.55 -0.29 16 0 0 0
30MAR27 65.00 C 3.50 3.52 3.50 3.45 -0.21 16 10 16 +10
30MAR27 67.50 C 0.00 0.00 0.00 2.56 -0.19 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.91 -0.13 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.36 -0.11 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.99 -0.06 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.68 -0.04 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
TOTAL CALL 87 4,643 -46
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 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 60 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 32 0 362 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
29APR26 60.00 P 0.04 0.04 0.04 0.06 +0.02 21 20 333 +7
29APR26 62.50 P 0.27 0.32 0.27 0.41 +0.11 21 24 204 +15
29APR26 65.00 P 0.93 1.29 0.93 1.44 +0.29 20 45 229 +6
29APR26 67.50 P 0.00 0.00 0.00 3.36 +0.54 21 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 5.71 +0.64 22 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.20 +0.65 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.70 +0.65 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.20 +0.32 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.70 +0.32 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.20 +0.32 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.70 +0.32 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.20 +0.32 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 105 0
28MAY26 57.50 P 0.20 0.20 0.20 0.27 +0.07 20 15 245 0
28MAY26 60.00 P 0.60 0.62 0.60 0.78 +0.14 20 16 40 -16
28MAY26 62.50 P 1.51 1.75 1.49 1.78 +0.23 20 33 183 +9
28MAY26 65.00 P 3.31 3.31 3.31 3.28 +0.27 19 15 452 +15
28MAY26 67.50 P 0.00 0.00 0.00 5.39 +0.57 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.66 +0.62 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.07 +0.64 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.42 +0.19 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.88 +0.19 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.34 +0.07 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.78 +0.07 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.26 +0.07 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.75 +0.07 0 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 31 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 106 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.53 +0.09 20 0 115 0
29JUN26 60.00 P 1.11 1.11 1.11 1.17 +0.16 19 2 99 +2
29JUN26 62.50 P 2.02 2.02 2.02 2.22 +0.21 19 7 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.69 +0.22 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.51 +0.23 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.82 +0.56 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.15 +0.61 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.42 +0.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.88 +0.06 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.78 +0.07 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.26 +0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.75 +0.07 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.30 +0.03 19 0 30 0
30JUL26 57.50 P 0.65 0.65 0.65 0.70 +0.09 19 15 33 0
30JUL26 60.00 P 1.27 1.27 1.27 1.39 +0.15 18 7 8 +7
30JUL26 62.50 P 0.00 0.00 0.00 2.45 +0.15 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.91 +0.19 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.75 +0.23 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.92 +0.53 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.20 +0.58 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.42 +0.13 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.88 +0.06 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.00 +0.26 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.50 +0.31 19 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.99 +0.31 0 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 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 10 0
29SEP26 55.00 P 0.54 0.54 0.54 0.55 +0.04 18 1 22 -1
29SEP26 57.50 P 0.00 0.00 0.00 1.07 +0.07 18 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 1.91 +0.15 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.06 +0.23 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.42 +0.19 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.15 +0.40 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.14 +0.48 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.33 +0.54 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.81 +0.38 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.17 +0.29 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.52 +0.12 17 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.00 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.50 +0.12 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.99 +0.17 20 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 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 17 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 0.07 +0.01 17 0 21 0
30DEC26 48.00 P 0.10 0.10 0.10 0.09 0.00 17 21 93 +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 0.19 +0.01 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 +0.03 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 +0.04 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.40 +0.12 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.27 +0.16 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.42 +0.23 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.87 +0.31 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.40 +0.37 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.31 +0.44 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.44 +0.52 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.86 +0.35 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.17 +0.25 18 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.58 +0.17 19 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.00 +0.06 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.50 +0.12 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.99 +0.17 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 +0.04 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.04 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 +0.05 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 +0.07 16 0 4 0
30MAR27 55.00 P 0.94 0.98 0.94 0.99 +0.11 16 15 6 -10
30MAR27 57.50 P 0.00 0.00 0.00 1.61 +0.13 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.52 +0.21 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.71 +0.32 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.20 +0.47 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.67 +0.50 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.53 +0.56 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.58 +0.59 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.93 +0.39 18 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.21 +0.28 18 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.59 +0.18 18 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.23 +0.29 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.50 +0.12 18 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.99 +0.17 19 0 0 0
TOTAL PUT 236 4,331 +55
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$ 20.84
29APR26 15.50 C 0.00 0.00 0.00 5.36 +0.20 59 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.84 +0.18 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.36 +0.20 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.84 +0.18 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.36 +0.20 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.86 +0.19 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.37 +0.19 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.89 +0.17 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.44 +0.14 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.04 +0.09 30 0 4 0
29APR26 21.00 C 0.50 0.53 0.43 0.43 +0.03 29 19 111 0
29APR26 22.00 C 0.15 0.15 0.15 0.13 +0.01 29 20 100 +12
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 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 62 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 74 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.43 +0.27 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.94 +0.28 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.46 +0.28 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.97 +0.26 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.42 +0.18 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.95 +0.17 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.50 +0.16 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.08 +0.14 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.69 +0.12 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.36 +0.10 29 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.79 +0.05 29 0 51 0
28MAY26 22.00 C 0.43 0.43 0.43 0.41 +0.03 28 1 136 0
28MAY26 23.00 C 0.21 0.21 0.21 0.20 +0.01 28 1 77 +1
28MAY26 24.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 84 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 0.00 29 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 39 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 46 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 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 5.48 +0.28 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.00 +0.28 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.53 +0.29 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.06 +0.22 38 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.46 +0.19 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.00 +0.19 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.55 +0.17 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.14 +0.16 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.80 +0.14 26 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.45 +0.13 26 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 +0.09 25 0 60 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 +0.06 25 0 77 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 53 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 25 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 42 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.53 +0.27 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.05 +0.26 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.57 +0.28 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.10 +0.18 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.63 +0.17 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.09 +0.15 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.68 +0.14 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.30 +0.13 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.01 +0.12 32 0 45 0
30JUL26 20.00 C 1.69 1.74 1.69 1.68 +0.09 31 30 150 +30
30JUL26 21.00 C 1.28 1.28 1.28 1.14 +0.06 31 15 28 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.47 +0.02 30 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 0.00 30 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.01 30 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 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.53 +0.17 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.06 +0.20 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.59 +0.18 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.13 +0.18 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.68 +0.17 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.16 +0.16 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.77 +0.14 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 +0.12 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 +0.11 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 +0.10 29 0 0 0
29SEP26 21.00 C 1.42 1.42 1.42 1.35 +0.07 30 6 206 +6
29SEP26 22.00 C 0.00 0.00 0.00 0.97 +0.05 30 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 +0.04 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 0.00 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 30 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 +0.15 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.09 +0.18 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.64 +0.17 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.20 +0.15 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.80 +0.16 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 +0.07 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.99 +0.13 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.67 +0.11 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.38 +0.10 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.10 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.63 +0.06 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 +0.03 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.62 +0.04 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.53 +0.15 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.09 +0.18 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.64 +0.11 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.22 +0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.91 +0.11 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.51 +0.07 29 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 3.20 +0.08 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.91 +0.09 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.65 +0.09 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.37 +0.08 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.04 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.30 +0.04 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 0.00 29 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 92 6,514 +64
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 32 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 137 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 -0.05 30 0 77 0
29APR26 20.00 P 0.00 0.00 0.00 0.19 -0.09 30 0 192 0
29APR26 21.00 P 0.59 0.60 0.59 0.60 -0.13 31 30 353 +15
29APR26 22.00 P 0.00 0.00 0.00 1.28 -0.19 29 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.18 -0.20 30 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.16 -0.20 0 0 15 -30
29APR26 25.00 P 0.00 0.00 0.00 4.19 -0.21 52 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.19 -0.21 61 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 6.19 -0.21 69 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.19 -0.21 77 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.19 -0.21 84 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.19 -0.22 92 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.19 -0.24 99 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.19 -0.25 105 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.19 -0.24 111 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.19 -0.22 117 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.19 -0.22 123 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.19 -0.22 128 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.19 -0.22 134 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 65 0
28MAY26 18.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 119 0
28MAY26 19.50 P 0.00 0.00 0.00 0.31 -0.08 29 0 82 0
28MAY26 20.00 P 0.00 0.00 0.00 0.46 -0.11 29 0 83 0
28MAY26 21.00 P 0.90 0.90 0.88 0.90 -0.13 29 7 48 +6
28MAY26 22.00 P 0.00 0.00 0.00 1.52 -0.18 28 0 183 0
28MAY26 23.00 P 0.00 0.00 0.00 2.31 -0.19 28 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.21 -0.19 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.19 -0.22 33 0 10 -11
28MAY26 26.00 P 0.00 0.00 0.00 5.19 -0.25 38 0 48 0
28MAY26 27.00 P 0.00 0.00 0.00 6.19 -0.25 43 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.19 -0.25 48 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.19 -0.21 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.19 -0.22 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.19 -0.24 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.19 -0.25 65 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.19 -0.24 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.19 -0.23 73 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.19 -0.22 77 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.19 -0.22 80 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.19 -0.22 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.06 24 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 -0.07 24 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 -0.09 24 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.91 -0.10 24 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.50 -0.13 23 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 2.24 -0.15 22 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.17 -0.18 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.10 -0.06 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.91 -0.19 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.86 -0.19 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.03 +0.02 25 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 8.02 +0.05 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.02 +0.08 29 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.01 +0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.01 -0.20 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.00 -0.20 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.99 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.99 -0.20 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.98 -0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.98 -0.20 41 0 0 0
30JUL26 15.50 P 0.12 0.12 0.12 0.08 -0.02 30 1 1 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 0.37 -0.08 30 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.51 -0.08 30 0 9 0
30JUL26 18.50 P 0.64 0.64 0.64 0.66 -0.09 30 1 4 +1
30JUL26 19.00 P 0.00 0.00 0.00 0.82 -0.11 29 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.04 -0.12 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.28 -0.13 29 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 1.86 -0.15 29 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.53 -0.18 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.40 -0.19 30 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 4.16 -0.16 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.06 -0.23 21 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.01 -0.24 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.03 -0.20 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.02 -0.20 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.02 -0.18 26 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.02 -0.20 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.05 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 -0.06 30 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 -0.08 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 -0.10 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 -0.08 29 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 1.09 -0.09 29 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.31 -0.10 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.55 -0.12 29 0 11 0
29SEP26 21.00 P 2.06 2.06 2.06 2.13 -0.13 29 6 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 -0.16 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.60 -0.11 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.36 -0.16 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.21 -0.18 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.11 -0.20 25 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.04 -0.21 22 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.02 -0.20 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.02 -0.18 22 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.02 -0.20 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.01 -0.20 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.00 -0.20 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.00 -0.19 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.99 -0.20 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.98 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.98 -0.20 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.07 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 -0.07 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.04 -0.09 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 -0.09 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.47 -0.11 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 -0.11 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.92 -0.09 29 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.56 -0.12 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.15 -0.20 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 3.90 -0.19 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.68 -0.18 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.55 -0.16 31 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.41 -0.14 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.29 -0.14 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.20 -0.19 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 -0.19 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.06 -0.20 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.04 -0.17 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.01 -0.19 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.00 -0.20 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.00 -0.19 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.99 -0.20 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.98 -0.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.98 -0.20 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.06 29 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.07 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.08 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 -0.08 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 -0.10 29 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 -0.10 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 -0.06 29 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.91 -0.12 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 -0.12 29 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 2.77 -0.14 29 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.42 -0.13 30 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.13 -0.12 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.85 -0.15 29 0 0 0
30MAR27 25.00 P 5.53 5.53 5.53 5.69 -0.13 30 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 6.51 -0.17 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.40 -0.18 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.24 -0.23 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.17 -0.21 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.11 -0.20 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.08 -0.19 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.05 -0.19 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.03 -0.19 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.01 -0.19 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.00 -0.19 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.99 -0.19 28 0 0 0
TOTAL PUT 46 5,817 -17
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$ 407.20
17APR26 290.00 C 0.00 0.00 0.00 117.26 +1.38 112 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 112.26 +1.38 104 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 107.26 +1.38 96 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 97.26 +1.38 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 87.26 +1.38 0 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 77.26 +1.37 0 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 67.27 +1.37 62 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 57.27 +1.36 50 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 47.27 +1.32 35 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 37.29 +1.27 40 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 27.36 +1.12 36 0 0 0
17APR26 390.00 C 18.89 18.89 18.89 17.57 +1.26 30 30 39 +30
17APR26 400.00 C 11.00 11.60 7.83 8.46 +0.29 25 133 280 +38
17APR26 410.00 C 3.80 4.50 2.00 2.34 -0.04 23 506 1,073 +208
17APR26 420.00 C 0.76 1.02 0.30 0.50 -0.23 26 188 1,039 +22
17APR26 430.00 C 0.13 0.13 0.13 0.11 -0.12 30 1 210 -1
17APR26 440.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 65 0
17APR26 450.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 56 0
17APR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 295.00 C 0.00 0.00 0.00 112.39 +1.38 0 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 107.39 +1.38 0 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 97.40 +1.38 0 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 87.41 +1.38 44 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 77.42 +1.38 41 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 67.43 +1.37 37 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 57.45 +1.36 34 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 47.51 +1.32 32 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 37.66 +1.24 30 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 28.03 +1.04 28 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 18.84 +1.12 26 0 43 0
24APR26 400.00 C 11.00 11.00 11.00 10.77 +0.30 23 1 64 0
24APR26 410.00 C 5.58 5.58 4.98 4.96 -0.10 22 163 234 +70
24APR26 420.00 C 2.93 3.00 1.62 1.94 -0.33 23 259 540 +210
24APR26 430.00 C 1.12 1.12 0.58 0.68 -0.23 24 95 115 +95
24APR26 440.00 C 0.00 0.00 0.00 0.23 -0.12 25 0 20 0
24APR26 450.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 127.47 +1.38 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 122.48 +1.38 52 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 117.48 +1.38 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 112.49 +1.38 48 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 107.49 +1.38 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 97.51 +1.38 44 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 87.52 +1.37 39 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 77.54 +1.36 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 67.59 +1.35 36 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 57.66 +1.30 33 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 47.82 +1.22 32 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 38.14 +1.07 30 0 687 0
29APR26 380.00 C 0.00 0.00 0.00 28.79 +0.83 28 0 1,593 0
29APR26 390.00 C 22.60 22.60 22.60 20.05 +1.05 26 30 1,045 +30
29APR26 400.00 C 14.00 14.87 12.32 12.15 +0.18 23 42 3,789 +7
29APR26 410.00 C 8.25 9.15 5.92 6.46 -0.03 23 1,086 4,730 +269
29APR26 420.00 C 4.30 4.58 2.61 3.09 -0.41 23 1,734 8,157 +459
29APR26 430.00 C 2.00 2.23 1.14 1.43 -0.35 24 1,461 3,352 +256
29APR26 440.00 C 0.61 0.61 0.61 0.62 -0.25 25 1 3,164 -1
29APR26 450.00 C 0.31 0.31 0.31 0.28 -0.13 26 35 2,555 +30
29APR26 460.00 C 0.24 0.24 0.24 0.11 -0.09 26 4 1,311 0
29APR26 470.00 C 0.18 0.18 0.18 0.05 -0.05 28 5 2,179 0
29APR26 480.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,290 0
29APR26 500.00 C 0.09 0.09 0.09 0.01 0.00 33 20 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,038 0
28MAY26 280.00 C 131.28 131.28 131.28 128.00 +1.37 32 30 30 +30
28MAY26 285.00 C 0.00 0.00 0.00 123.02 +1.37 33 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 118.04 +1.37 33 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 113.06 +1.36 32 0 0 0
28MAY26 300.00 C 111.39 111.39 111.39 108.09 +1.36 32 30 30 +30
28MAY26 310.00 C 0.00 0.00 0.00 98.15 +1.33 31 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 88.79 +1.84 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 78.39 +1.23 29 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.62 +1.14 28 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 59.01 +1.02 27 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 49.62 +0.85 26 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 40.59 +0.64 25 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 32.08 +0.40 24 0 486 0
28MAY26 390.00 C 0.00 0.00 0.00 24.27 +0.68 23 0 1,381 0
28MAY26 400.00 C 17.54 17.54 17.53 17.26 +0.28 22 12 2,415 +9
28MAY26 410.00 C 14.00 14.00 11.38 11.43 -0.15 21 69 3,558 +33
28MAY26 420.00 C 9.45 9.62 7.50 7.69 -0.37 22 748 3,647 +703
28MAY26 430.00 C 5.50 6.29 4.72 5.13 -0.36 22 272 1,514 +41
28MAY26 440.00 C 4.10 4.10 3.02 3.37 -0.30 23 96 2,674 +10
28MAY26 450.00 C 2.45 2.45 1.96 2.19 -0.23 24 122 2,203 +36
28MAY26 460.00 C 1.70 1.70 1.50 1.41 -0.17 24 75 6,263 +67
28MAY26 470.00 C 1.16 1.16 1.02 0.94 -0.09 25 4 3,112 +4
28MAY26 480.00 C 0.77 0.77 0.72 0.62 -0.09 26 72 3,364 +50
28MAY26 490.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 255 0
28MAY26 540.00 C 0.25 0.25 0.25 0.05 -0.01 29 5 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.04 0.00 30 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.03 0.00 31 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 237 0
29JUN26 220.00 C 0.00 0.00 0.00 187.68 +0.79 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.10 +1.18 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.81 +0.87 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.38 +1.41 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.23 +1.23 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.28 +1.25 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.33 +1.28 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.38 +1.30 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.43 +1.31 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.52 +1.37 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.52 +1.33 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 133.58 +1.35 30 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.44 +2.16 44 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 123.70 +2.05 31 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 118.63 +1.96 23 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.67 +2.97 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.80 +3.07 39 0 202 0
29JUN26 310.00 C 0.00 0.00 0.00 100.08 +3.26 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.43 +3.48 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.88 +3.37 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 70.31 +0.95 27 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 61.15 +0.80 26 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 52.32 +0.62 26 0 1,610 0
29JUN26 370.00 C 0.00 0.00 0.00 43.93 +0.43 25 0 969 0
29JUN26 380.00 C 0.00 0.00 0.00 36.08 +0.22 25 0 1,304 0
29JUN26 390.00 C 0.00 0.00 0.00 28.89 +0.64 24 0 1,088 0
29JUN26 400.00 C 24.21 24.21 22.55 22.43 +0.47 23 64 3,823 +9
29JUN26 410.00 C 17.02 17.37 17.02 17.11 +0.38 23 39 2,888 -21
29JUN26 420.00 C 14.30 14.30 12.83 12.56 -0.11 23 73 6,779 +13
29JUN26 430.00 C 10.78 10.78 9.45 9.06 -0.36 23 82 2,213 +30
29JUN26 440.00 C 0.00 0.00 0.00 6.65 -0.21 23 0 1,532 0
29JUN26 450.00 C 5.26 5.26 5.26 4.74 -0.25 23 11 3,571 +1
29JUN26 460.00 C 3.80 3.80 3.60 3.23 -0.41 23 28 3,945 +1
29JUN26 470.00 C 2.70 2.70 2.70 2.15 -0.35 23 50 2,431 +50
29JUN26 480.00 C 0.00 0.00 0.00 1.41 -0.27 23 0 4,391 0
29JUN26 490.00 C 0.00 0.00 0.00 0.90 -0.21 23 0 4,553 0
29JUN26 500.00 C 1.52 1.52 1.29 0.56 -0.17 23 22 1,869 0
29JUN26 510.00 C 0.00 0.00 0.00 0.35 -0.11 23 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.21 -0.08 23 0 1,530 0
29JUN26 530.00 C 0.95 0.95 0.95 0.13 -0.05 23 31 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 234 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 0.00 24 0 256 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 23 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 131.37 +4.09 45 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 124.65 +3.00 33 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 119.84 +3.17 33 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 115.04 +2.52 33 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 110.21 +2.45 32 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 100.72 +3.09 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 91.24 +2.94 30 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 81.97 +1.35 30 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 72.48 +0.78 28 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 63.73 +0.70 27 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 56.25 +1.62 28 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 47.39 +0.34 26 0 31 0
30JUL26 380.00 C 0.00 0.00 0.00 39.94 +0.19 25 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 33.45 +0.83 25 0 151 0
30JUL26 400.00 C 29.51 30.22 27.17 27.00 +0.40 24 149 485 +120
30JUL26 410.00 C 24.17 24.17 21.12 21.47 +0.09 24 213 621 +183
30JUL26 420.00 C 19.17 19.17 16.70 17.08 +0.10 24 267 515 +207
30JUL26 430.00 C 15.10 15.20 13.49 13.25 -0.21 24 722 769 +709
30JUL26 440.00 C 10.56 10.71 10.51 10.48 -0.16 24 724 889 +724
30JUL26 450.00 C 8.26 8.26 7.83 7.83 -0.48 24 31 193 -30
30JUL26 460.00 C 0.00 0.00 0.00 6.09 -0.38 24 0 91 0
30JUL26 470.00 C 0.00 0.00 0.00 4.52 -0.36 24 0 215 0
30JUL26 480.00 C 0.00 0.00 0.00 3.32 -0.32 24 0 44 0
30JUL26 490.00 C 3.67 3.67 3.67 2.41 -0.27 24 30 240 +30
30JUL26 500.00 C 3.01 3.01 3.01 1.72 -0.24 24 30 181 +30
30JUL26 510.00 C 0.00 0.00 0.00 1.22 -0.19 24 0 94 0
30JUL26 520.00 C 0.00 0.00 0.00 0.85 -0.16 24 0 220 0
30JUL26 530.00 C 1.62 1.62 1.62 0.59 -0.13 24 30 40 +30
29SEP26 280.00 C 0.00 0.00 0.00 131.37 +3.61 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 126.20 +3.17 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.45 +3.09 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.71 +4.07 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.05 +3.41 36 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.73 +3.28 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 93.57 +2.78 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.60 +2.85 32 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 75.22 +1.09 28 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 66.97 +0.42 27 0 357 0
29SEP26 360.00 C 59.70 59.70 59.70 59.70 +1.19 28 30 312 +30
29SEP26 370.00 C 0.00 0.00 0.00 52.63 +1.31 28 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 45.39 +0.75 27 0 315 0
29SEP26 390.00 C 41.45 41.45 41.45 38.49 +0.52 26 30 554 +11
29SEP26 400.00 C 0.00 0.00 0.00 32.76 +0.44 26 0 891 0
29SEP26 410.00 C 29.50 29.50 27.20 27.60 +0.28 25 2 2,110 0
29SEP26 420.00 C 25.26 25.26 22.90 22.90 -0.13 25 182 3,826 +152
29SEP26 430.00 C 21.18 21.18 21.18 19.28 -0.02 25 30 906 +30
29SEP26 440.00 C 17.69 17.69 16.60 16.08 -0.13 25 110 2,728 -80
29SEP26 450.00 C 14.32 14.88 14.32 13.18 -0.34 25 36 1,037 +6
29SEP26 460.00 C 11.53 11.53 11.53 10.69 -0.37 25 9 337 +9
29SEP26 470.00 C 10.50 10.50 9.56 8.72 -0.37 25 172 1,869 +172
29SEP26 480.00 C 7.84 7.97 7.83 6.97 -0.36 25 110 743 +110
29SEP26 490.00 C 0.00 0.00 0.00 5.59 -0.33 25 0 2,285 0
29SEP26 500.00 C 0.00 0.00 0.00 4.46 -0.30 25 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.48 -0.29 25 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 2.78 -0.24 25 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.13 -0.22 25 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.69 -0.18 25 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.25 -0.15 25 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.98 -0.13 25 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.74 -0.10 25 0 555 0
29SEP26 580.00 C 2.18 2.18 2.18 0.57 -0.10 25 15 544 -15
29SEP26 590.00 C 0.00 0.00 0.00 0.43 -0.07 25 0 10 0
29SEP26 600.00 C 2.01 2.01 2.01 0.33 -0.07 25 100 532 +100
30DEC26 280.00 C 0.00 0.00 0.00 131.37 +1.37 31 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 126.21 +0.83 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 121.59 +0.78 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.71 +1.43 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.71 +3.97 33 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 106.70 +3.65 33 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.40 +3.70 32 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 88.99 +2.50 31 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.12 +2.42 30 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 71.21 -0.57 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.85 +1.29 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 58.87 +1.10 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 52.39 +0.95 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 46.59 +0.50 27 0 174 0
30DEC26 400.00 C 43.73 43.73 41.12 40.94 +0.15 27 145 1,834 +145
30DEC26 410.00 C 0.00 0.00 0.00 35.97 -0.02 27 0 2,728 0
30DEC26 420.00 C 0.00 0.00 0.00 31.45 -0.24 27 0 2,994 0
30DEC26 430.00 C 28.20 28.20 27.67 27.68 -0.18 27 11 849 +9
30DEC26 440.00 C 0.00 0.00 0.00 24.04 -0.44 26 0 894 0
30DEC26 450.00 C 22.50 22.50 21.65 21.02 -0.55 26 26 964 +26
30DEC26 460.00 C 0.00 0.00 0.00 18.11 -0.60 26 0 298 0
30DEC26 470.00 C 0.00 0.00 0.00 15.76 -0.67 26 0 114 0
30DEC26 480.00 C 14.20 14.20 14.20 13.45 -0.71 26 1 218 0
30DEC26 490.00 C 0.00 0.00 0.00 11.68 -0.73 26 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 9.91 -0.79 26 0 538 0
30DEC26 510.00 C 10.37 10.37 10.37 8.55 -0.72 26 1 102 0
30DEC26 520.00 C 8.75 8.75 8.75 7.26 -0.77 26 31 365 +31
30DEC26 530.00 C 0.00 0.00 0.00 6.18 -0.66 26 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 5.26 -0.71 26 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 4.27 -0.68 26 0 99 0
30DEC26 560.00 C 5.28 5.28 5.28 3.66 -0.59 26 100 422 +100
30MAR27 280.00 C 0.00 0.00 0.00 132.15 +1.22 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 127.65 +1.17 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 123.28 +1.13 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 118.95 +1.10 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 114.71 +1.14 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 106.70 +1.29 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 101.26 +3.26 31 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 93.48 +3.26 30 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 85.23 +2.50 29 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 76.48 -0.57 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.94 +0.68 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 64.43 +0.80 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 58.22 +0.66 27 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 52.47 +0.58 27 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 47.30 +0.59 27 0 920 0
30MAR27 410.00 C 0.00 0.00 0.00 42.51 +0.53 27 0 2,980 0
30MAR27 420.00 C 0.00 0.00 0.00 38.06 +0.38 26 0 2,036 0
30MAR27 430.00 C 33.94 33.94 33.80 33.80 +0.01 26 22 198 +22
30MAR27 440.00 C 0.00 0.00 0.00 30.55 +0.22 26 0 183 0
30MAR27 450.00 C 26.88 26.98 26.88 27.38 +0.14 26 20 408 +20
30MAR27 460.00 C 24.77 24.88 24.77 24.59 +0.12 26 20 593 +20
30MAR27 470.00 C 22.02 22.08 22.02 22.03 +0.02 27 20 277 +20
30MAR27 480.00 C 19.30 19.30 19.30 19.30 -0.10 26 5 213 0
30MAR27 490.00 C 0.00 0.00 0.00 17.55 -0.32 27 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.54 -0.42 27 0 320 0
30MAR27 510.00 C 0.00 0.00 0.00 13.81 -0.44 27 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 12.07 -0.46 27 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 10.42 -0.72 26 0 24 0
30MAR27 540.00 C 11.00 11.00 11.00 9.18 -0.71 26 16 59 0
TOTAL CALL 11,169 202,184 +5,739
17APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17APR26 340.00 P 0.01 0.01 0.01 0.01 0.00 67 95 95 +95
17APR26 350.00 P 0.01 0.01 0.01 0.01 -0.02 57 100 100 +100
17APR26 360.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.02 -0.11 40 0 45 0
17APR26 380.00 P 0.10 0.17 0.10 0.09 -0.23 36 2 737 0
17APR26 390.00 P 0.23 0.39 0.23 0.34 -0.55 31 308 1,163 +48
17APR26 400.00 P 1.10 1.55 0.97 1.41 -1.19 27 802 1,453 +399
17APR26 410.00 P 4.20 4.72 3.38 5.09 -1.65 24 392 146 +18
17APR26 420.00 P 13.34 13.34 13.34 13.16 -2.15 25 4 217 0
17APR26 430.00 P 0.00 0.00 0.00 22.86 -1.51 30 0 30 0
17APR26 440.00 P 0.00 0.00 0.00 32.80 -1.43 0 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 42.80 -1.40 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 52.80 -1.40 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 62.80 -1.40 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 72.85 -1.35 76 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 83.99 -0.21 129 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 94.02 -0.18 140 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 103.48 -0.72 136 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 114.17 -0.03 164 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 124.35 +0.15 178 0 0 0
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
24APR26 360.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
24APR26 370.00 P 0.30 0.30 0.30 0.23 -0.14 30 1 15 0
24APR26 380.00 P 0.00 0.00 0.00 0.61 -0.34 28 0 47 0
24APR26 390.00 P 1.34 1.55 1.34 1.54 -0.70 26 9 87 +7
24APR26 400.00 P 3.00 3.80 3.00 3.42 -1.45 24 180 151 +117
24APR26 410.00 P 6.23 6.57 6.23 7.47 -1.96 22 264 148 +148
24APR26 420.00 P 14.59 14.59 13.34 14.34 -2.44 22 60 30 +30
24APR26 430.00 P 0.00 0.00 0.00 23.31 -1.61 24 0 0 0
24APR26 440.00 P 0.00 0.00 0.00 32.89 -1.48 25 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 42.80 -1.41 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 52.80 -1.40 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 62.80 -1.40 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 72.85 -1.35 45 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 83.99 -0.21 72 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 94.02 -0.18 78 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 103.48 -0.72 76 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 114.17 -0.03 92 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 124.35 +0.15 99 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 1,261 0
29APR26 350.00 P 0.24 0.24 0.23 0.12 -0.08 34 373 2,147 -371
29APR26 360.00 P 0.40 0.40 0.37 0.28 -0.16 32 3 3,125 0
29APR26 370.00 P 0.74 0.75 0.60 0.60 -0.30 30 224 2,557 -63
29APR26 380.00 P 1.38 1.38 1.14 1.21 -0.62 28 236 4,323 +110
29APR26 390.00 P 2.30 2.70 2.15 2.39 -1.11 26 326 5,652 -115
29APR26 400.00 P 4.30 5.13 4.00 4.91 -1.43 24 1,677 5,012 +273
29APR26 410.00 P 8.01 9.40 7.60 8.71 -2.09 22 1,130 3,885 +422
29APR26 420.00 P 14.00 16.36 13.30 15.61 -1.83 23 160 1,961 +51
29APR26 430.00 P 21.50 23.00 21.50 23.97 -1.73 24 2 1,078 -1
29APR26 440.00 P 0.00 0.00 0.00 33.19 -1.60 25 0 657 0
29APR26 450.00 P 0.00 0.00 0.00 42.82 -2.56 24 0 684 0
29APR26 460.00 P 0.00 0.00 0.00 52.80 -1.43 0 0 130 0
29APR26 470.00 P 0.00 0.00 0.00 62.80 -1.40 0 0 0 -30
29APR26 480.00 P 0.00 0.00 0.00 72.85 -1.35 38 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 83.99 -1.63 59 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 94.02 -2.76 64 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 103.96 -2.01 69 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 114.17 -3.17 75 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 124.35 -2.42 82 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 134.18 -0.02 84 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 142.80 -2.58 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 152.81 -2.57 64 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 162.80 -2.58 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 172.81 -2.56 70 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 290.00 P 0.21 0.21 0.21 0.02 -0.01 33 5 113 -5
28MAY26 295.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.14 -0.09 30 0 256 0
28MAY26 330.00 P 0.00 0.00 0.00 0.25 -0.16 29 0 1,323 0
28MAY26 340.00 P 0.88 0.88 0.81 0.46 -0.25 28 53 1,373 -3
28MAY26 350.00 P 1.18 1.18 1.18 0.83 -0.38 27 58 1,097 -58
28MAY26 360.00 P 1.76 1.77 1.76 1.45 -0.52 26 15 2,230 +11
28MAY26 370.00 P 2.60 2.78 2.50 2.43 -0.75 25 178 3,356 +85
28MAY26 380.00 P 3.80 4.20 3.80 3.90 -1.07 25 101 3,620 +14
28MAY26 390.00 P 6.11 6.41 5.80 5.96 -1.45 23 37 3,089 -9
28MAY26 400.00 P 8.50 9.24 8.40 9.10 -1.83 22 9 3,991 0
28MAY26 410.00 P 12.45 14.00 12.35 13.55 -1.98 22 163 2,994 +85
28MAY26 420.00 P 18.00 19.71 18.00 19.45 -1.97 22 62 2,186 -31
28MAY26 430.00 P 0.00 0.00 0.00 27.11 -1.74 23 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 35.34 -1.69 23 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 44.19 -1.62 24 0 121 0
28MAY26 460.00 P 0.00 0.00 0.00 55.09 +0.06 31 0 53 0
28MAY26 470.00 P 0.00 0.00 0.00 63.08 -1.48 25 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 72.88 -1.44 26 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 83.99 -1.63 37 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.02 -2.76 40 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 103.96 -3.34 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 114.17 -3.17 46 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 124.35 -2.95 50 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 134.18 -1.41 52 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 142.80 -2.79 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 152.93 -2.65 46 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.80 -2.78 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 172.81 -2.70 47 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 182.80 -2.67 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 192.80 -2.70 0 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 41 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 38 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 0.00 34 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 315 0
29JUN26 290.00 P 0.54 0.54 0.54 0.10 -0.06 30 5 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.15 -0.06 30 0 187 0
29JUN26 300.00 P 0.69 0.69 0.69 0.19 -0.10 30 3 319 +3
29JUN26 310.00 P 0.00 0.00 0.00 0.33 -0.15 29 0 744 0
29JUN26 320.00 P 1.21 1.21 1.21 0.57 -0.22 28 8 822 -8
29JUN26 330.00 P 1.51 1.56 1.50 0.93 -0.33 28 125 2,951 +3
29JUN26 340.00 P 0.00 0.00 0.00 1.49 -0.45 27 0 2,463 0
29JUN26 350.00 P 2.85 2.85 2.80 2.30 -0.61 27 5 9,414 +1
29JUN26 360.00 P 3.73 3.73 3.73 3.46 -0.80 26 3 12,591 0
29JUN26 370.00 P 4.90 5.26 4.90 5.07 -1.02 26 202 4,507 +150
29JUN26 380.00 P 6.89 7.14 6.70 6.98 -1.32 25 112 4,020 +29
29JUN26 390.00 P 9.81 9.81 9.60 9.55 -1.55 24 2 4,498 +2
29JUN26 400.00 P 12.57 13.17 12.38 13.15 -1.65 23 152 5,390 +122
29JUN26 410.00 P 16.59 17.74 16.59 17.62 -2.44 22 106 1,739 0
29JUN26 420.00 P 21.86 23.40 21.86 23.18 -2.30 22 35 5,378 0
29JUN26 430.00 P 0.00 0.00 0.00 30.28 -1.86 23 0 1,371 0
29JUN26 440.00 P 0.00 0.00 0.00 37.70 -3.05 23 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 45.80 -1.82 23 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 55.09 -1.13 24 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 63.59 -1.67 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 73.08 -3.74 23 0 62 0
29JUN26 490.00 P 80.50 80.50 80.50 83.99 -2.86 29 1 2 0
29JUN26 500.00 P 0.00 0.00 0.00 94.02 -3.01 32 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 103.96 -3.34 34 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 114.17 -3.17 37 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 124.35 -2.99 40 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 134.18 -1.41 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.80 -4.54 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 152.93 -4.41 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 162.80 -4.54 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 172.81 -2.70 39 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 182.80 -2.67 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 193.93 -1.57 52 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.23 -0.11 31 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.31 -0.11 31 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.38 -0.15 30 0 32 0
30JUL26 295.00 P 0.00 0.00 0.00 0.49 -0.17 30 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.63 -0.20 30 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.97 -0.26 29 0 129 0
30JUL26 320.00 P 0.00 0.00 0.00 1.46 -0.36 29 0 151 0
30JUL26 330.00 P 0.00 0.00 0.00 2.12 -0.50 28 0 62 0
30JUL26 340.00 P 3.55 3.55 3.47 3.02 -0.65 28 120 166 +98
30JUL26 350.00 P 0.00 0.00 0.00 4.25 -0.78 27 0 238 0
30JUL26 360.00 P 0.00 0.00 0.00 5.86 -0.90 27 0 404 0
30JUL26 370.00 P 8.08 8.08 7.51 7.69 -1.20 26 274 604 +264
30JUL26 380.00 P 10.33 10.62 10.33 10.01 -1.40 25 50 629 +50
30JUL26 390.00 P 12.59 13.78 12.54 12.97 -1.36 24 84 367 +41
30JUL26 400.00 P 15.85 16.10 15.84 16.57 -1.91 24 240 970 +190
30JUL26 410.00 P 20.36 20.36 20.14 21.35 -1.89 24 60 609 +40
30JUL26 420.00 P 0.00 0.00 0.00 26.84 -2.21 23 0 201 0
30JUL26 430.00 P 0.00 0.00 0.00 33.08 -2.41 23 0 60 0
30JUL26 440.00 P 0.00 0.00 0.00 40.58 -1.75 24 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 47.79 -2.90 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 56.02 -2.17 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 65.08 -1.70 24 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 74.08 -2.74 24 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 83.99 -3.47 26 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 94.02 -3.01 28 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 103.96 -3.34 30 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 114.17 -3.17 32 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 124.35 -2.99 35 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.01 -0.26 30 0 21 0
29SEP26 285.00 P 0.00 0.00 0.00 1.22 -0.28 30 0 32 0
29SEP26 290.00 P 0.00 0.00 0.00 1.44 -0.37 30 0 363 0
29SEP26 295.00 P 0.00 0.00 0.00 1.75 -0.44 29 0 225 0
29SEP26 300.00 P 0.00 0.00 0.00 2.12 -0.44 29 0 715 0
29SEP26 310.00 P 0.00 0.00 0.00 2.96 -0.52 29 0 618 0
29SEP26 320.00 P 0.00 0.00 0.00 4.01 -0.68 29 0 4,293 0
29SEP26 330.00 P 5.65 5.90 5.65 5.30 -0.83 28 32 3,517 0
29SEP26 340.00 P 6.85 6.85 6.85 7.02 -0.85 28 5 2,089 +5
29SEP26 350.00 P 0.00 0.00 0.00 8.91 -0.89 27 0 3,696 0
29SEP26 360.00 P 11.10 11.10 11.10 11.15 -0.77 27 1 3,178 -1
29SEP26 370.00 P 13.00 13.00 13.00 13.66 -1.16 26 5 4,522 -5
29SEP26 380.00 P 16.27 16.50 16.27 16.80 -1.26 26 3 1,976 -3
29SEP26 390.00 P 20.38 20.38 20.38 20.46 -1.44 25 1 2,406 +1
29SEP26 400.00 P 24.50 24.50 24.06 24.72 -1.70 25 31 2,947 -1
29SEP26 410.00 P 0.00 0.00 0.00 29.76 -1.89 24 0 2,033 0
29SEP26 420.00 P 0.00 0.00 0.00 35.38 -2.15 24 0 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 41.53 -2.38 24 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 48.53 -2.56 24 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 56.73 -1.68 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 63.72 -2.32 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 72.50 -2.88 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 81.34 -2.55 26 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 89.85 -2.89 25 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 98.11 -3.59 24 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 107.22 -3.71 25 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 116.62 -4.17 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.03 -4.20 25 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 135.43 -3.78 25 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.03 -3.00 25 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 154.67 -2.94 25 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 164.35 -3.07 24 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.08 -3.06 24 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 184.52 -3.72 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 193.93 -2.52 26 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 2.33 -0.69 29 0 200 0
30DEC26 285.00 P 4.01 4.01 4.01 2.70 -0.79 29 2 30 0
30DEC26 290.00 P 0.00 0.00 0.00 3.17 -0.79 29 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 3.65 -0.86 29 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 4.29 -1.03 29 0 485 0
30DEC26 310.00 P 0.00 0.00 0.00 5.66 -1.01 28 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 7.27 -1.22 28 0 826 0
30DEC26 330.00 P 0.00 0.00 0.00 9.12 -1.07 28 0 950 0
30DEC26 340.00 P 11.31 11.31 11.31 11.25 -0.97 28 1 740 0
30DEC26 350.00 P 13.02 13.33 13.02 13.46 -1.23 27 51 876 +32
30DEC26 360.00 P 15.78 16.30 15.71 16.30 -1.20 27 67 669 +12
30DEC26 370.00 P 0.00 0.00 0.00 19.31 -1.52 26 0 1,467 0
30DEC26 380.00 P 22.70 22.90 22.15 22.90 -1.47 26 52 1,669 +20
30DEC26 390.00 P 26.47 26.47 26.46 27.01 -1.53 26 50 1,527 0
30DEC26 400.00 P 30.29 31.45 30.29 31.35 -1.50 25 2 1,864 -1
30DEC26 410.00 P 0.00 0.00 0.00 36.36 -1.63 25 0 2,384 0
30DEC26 420.00 P 40.89 42.39 40.89 41.84 -1.99 25 60 2,353 +60
30DEC26 430.00 P 46.55 46.55 46.54 48.19 -2.07 25 60 1,114 +60
30DEC26 440.00 P 0.00 0.00 0.00 54.40 -2.34 25 0 1,147 0
30DEC26 450.00 P 0.00 0.00 0.00 61.69 -2.41 25 0 845 0
30DEC26 460.00 P 0.00 0.00 0.00 69.14 -3.41 25 0 300 0
30DEC26 470.00 P 0.00 0.00 0.00 77.14 -4.08 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 85.18 -3.16 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 93.33 -3.30 25 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.80 -3.35 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 110.46 -4.44 25 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 119.57 -3.91 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.38 -3.51 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.10 -2.42 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.22 -1.66 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 156.43 -1.90 26 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 3.96 -0.08 29 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 4.34 -0.25 28 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 4.99 -0.46 28 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 5.68 -0.31 28 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 6.56 -0.33 28 0 204 0
30MAR27 310.00 P 0.00 0.00 0.00 8.32 -0.45 28 0 28 0
30MAR27 320.00 P 0.00 0.00 0.00 10.24 -0.52 28 0 102 0
30MAR27 330.00 P 13.57 13.57 13.57 12.66 -0.63 28 3 88 0
30MAR27 340.00 P 0.00 0.00 0.00 15.18 -0.78 28 0 37 0
30MAR27 350.00 P 0.00 0.00 0.00 18.33 -0.84 28 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 21.40 -1.17 28 0 130 0
30MAR27 370.00 P 0.00 0.00 0.00 24.89 -1.34 27 0 507 0
30MAR27 380.00 P 29.00 29.06 28.80 28.69 -1.38 27 38 619 +3
30MAR27 390.00 P 0.00 0.00 0.00 32.87 -1.41 27 0 448 0
30MAR27 400.00 P 0.00 0.00 0.00 37.51 -1.67 26 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 42.62 -1.74 26 0 3,036 0
30MAR27 420.00 P 49.38 49.38 49.38 48.15 -1.99 26 1 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 54.39 -2.07 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 60.85 -2.12 26 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 67.25 -2.58 26 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 74.55 -4.02 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 82.84 -2.74 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 89.61 -3.06 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.71 -1.78 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 105.83 -1.77 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 114.42 -3.35 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 122.61 -1.78 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 131.79 -3.81 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 140.20 -1.75 26 0 0 0
TOTAL PUT 9,081 209,254 +2,494
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$ 27.92
29APR26 19.00 C 0.00 0.00 0.00 8.96 +0.06 87 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.44 +0.04 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.94 +0.04 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.95 +0.04 24 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.97 +0.03 21 0 8 0
29APR26 27.00 C 0.00 0.00 0.00 1.10 +0.02 21 0 230 0
29APR26 28.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 0.00 21 0 181 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 0.00 23 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.99 +0.06 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.49 +0.06 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.99 +0.06 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.00 +0.07 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.00 +0.07 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.98 +0.04 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.98 +0.04 19 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.01 +0.04 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.09 +0.03 20 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.30 +0.02 20 0 367 0
28MAY26 28.00 C 0.68 0.68 0.68 0.71 0.00 20 15 340 +15
28MAY26 29.00 C 0.32 0.32 0.32 0.34 +0.02 20 30 203 0
28MAY26 30.00 C 0.15 0.15 0.15 0.14 0.00 20 8 274 -7
28MAY26 31.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 0.02 0.02 0.01 0.00 26 2 15 -2
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 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 11.98 +0.06 70 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.48 +0.06 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.98 +0.06 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.48 +0.06 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.99 +0.07 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.49 +0.06 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.99 +0.06 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.50 +0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.99 +0.06 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.00 +0.07 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.00 +0.07 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.98 +0.04 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.98 +0.03 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.02 +0.03 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.19 +0.08 22 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.42 +0.06 21 0 15 0
29JUN26 28.00 C 0.79 0.79 0.79 0.83 +0.03 20 35 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.45 +0.02 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 0.00 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 8.99 +0.06 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.50 +0.07 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.99 +0.06 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.00 +0.07 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.01 +0.08 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.98 +0.04 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.99 +0.03 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.05 +0.03 20 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.27 +0.06 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.55 +0.04 21 0 21 0
30JUL26 28.00 C 0.00 0.00 0.00 1.01 +0.02 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 10.48 +0.06 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.99 +0.07 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.49 +0.06 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.99 +0.06 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.50 +0.07 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.99 +0.06 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.00 +0.07 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.02 +0.08 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.01 +0.03 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.10 +0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.28 +0.02 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.58 +0.02 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.93 0.00 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 0.00 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.11 0.00 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 0.00 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 0.00 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 0.00 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 0.00 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.99 +0.06 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.50 +0.07 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.99 +0.06 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.01 +0.07 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.04 +0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.09 +0.03 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.26 +0.02 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.54 +0.02 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 0.00 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.48 -0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 0.00 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.99 +0.06 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.50 +0.07 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.00 +0.07 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.03 +0.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.09 +0.12 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.28 +0.03 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.54 +0.02 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.88 +0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.28 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.68 +0.02 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.23 +0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 +0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.51 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 0.00 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
TOTAL CALL 90 4,174 +6
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 121 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 138 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 200 0
29APR26 28.00 P 0.44 0.56 0.44 0.52 -0.05 21 55 303 +15
29APR26 29.00 P 0.00 0.00 0.00 1.21 -0.03 22 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.10 -0.03 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.10 -0.16 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.09 -0.17 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.10 -0.17 63 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.10 -0.17 69 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.09 -0.18 70 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.10 -0.14 79 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 27 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 132 0
28MAY26 26.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 132 0
28MAY26 27.00 P 0.00 0.00 0.00 0.69 -0.04 20 0 195 0
28MAY26 28.00 P 0.00 0.00 0.00 1.25 -0.07 20 0 206 0
28MAY26 29.00 P 1.94 1.94 1.94 2.00 -0.04 20 15 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.87 -0.04 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.82 -0.04 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.80 -0.04 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.79 -0.20 20 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.78 -0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.77 -0.20 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.77 -0.19 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.76 -0.20 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.75 -0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 -0.02 20 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 0.90 -0.04 20 0 38 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 -0.08 20 0 184 0
29JUN26 29.00 P 0.00 0.00 0.00 2.14 -0.09 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 2.97 -0.04 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.87 -0.04 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.82 -0.04 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.79 -0.20 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.78 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.77 -0.21 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.77 -0.19 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.76 -0.20 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.75 -0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 6 0
30JUL26 26.00 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.10 -0.05 21 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 1.61 -0.09 20 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 2.29 -0.09 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.09 -0.04 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.95 -0.04 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.87 -0.04 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.80 -0.19 18 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.78 -0.20 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.78 -0.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.77 -0.20 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.76 -0.20 0 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 0.04 -0.01 24 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 -0.02 24 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.03 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.11 -0.04 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 -0.04 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 -0.04 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 -0.04 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.23 -0.04 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.14 -0.05 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.09 -0.05 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.08 -0.04 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.07 -0.05 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.09 -0.04 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.10 -0.05 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.13 -0.04 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 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 -0.03 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 -0.03 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 -0.04 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 -0.04 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.98 -0.05 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 -0.04 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 -0.04 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.37 -0.05 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.25 -0.05 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.17 -0.05 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 -0.04 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 -0.04 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.10 -0.04 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.11 -0.04 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.13 -0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 0.00 22 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 -0.02 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 -0.02 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.70 -0.02 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.22 -0.03 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.88 -0.03 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.60 -0.03 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.54 -0.03 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.39 -0.03 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.27 -0.04 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.20 -0.04 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.16 -0.04 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.14 -0.04 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.13 -0.04 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.14 -0.04 33 0 0 0
TOTAL PUT 70 3,355 +15
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$ 141.00
17APR26 100.00 C 0.00 0.00 0.00 41.02 +2.19 107 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 38.52 +2.19 90 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 36.02 +2.19 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 33.52 +2.19 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 31.02 +2.19 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 28.52 +2.19 0 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 26.02 +2.19 0 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 23.52 +2.19 0 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 21.03 +2.20 64 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 18.53 +2.20 56 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 16.04 +2.20 54 0 1 0
17APR26 127.50 C 0.00 0.00 0.00 13.55 +2.18 49 0 10 0
17APR26 130.00 C 10.90 10.90 10.90 11.15 +2.19 53 16 1 -16
17APR26 132.50 C 0.00 0.00 0.00 8.66 +2.19 43 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 6.38 +1.75 42 0 52 0
17APR26 137.50 C 3.68 3.75 3.60 4.10 +1.20 36 7 32 -2
17APR26 140.00 C 2.19 2.66 1.80 2.22 +0.59 32 113 597 -21
17APR26 142.50 C 1.40 1.45 0.85 1.15 +0.33 34 216 155 +21
17APR26 145.00 C 0.69 0.69 0.49 0.55 +0.13 37 36 170 -22
17APR26 147.50 C 0.30 0.30 0.15 0.25 +0.06 39 10 406 -5
17APR26 150.00 C 0.09 0.09 0.09 0.11 +0.02 41 2 90 0
17APR26 152.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 68 0
17APR26 155.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 100 0
17APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
17APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 31.07 +2.19 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 28.58 +2.19 48 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 26.08 +2.18 43 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 23.59 +2.17 42 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 21.11 +2.16 42 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 18.64 +2.12 41 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 16.19 +2.07 39 0 0 0
24APR26 127.50 C 0.00 0.00 0.00 13.77 +1.98 37 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 11.41 +1.65 36 0 0 0
24APR26 132.50 C 8.97 8.97 8.97 9.15 +1.60 35 16 16 +16
24APR26 135.00 C 0.00 0.00 0.00 6.98 +1.53 32 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 4.91 +0.92 29 0 200 0
24APR26 140.00 C 3.77 3.77 3.15 3.28 +0.59 29 17 42 0
24APR26 142.50 C 2.27 2.27 1.86 2.18 +0.46 30 184 245 +133
24APR26 145.00 C 1.38 1.38 1.19 1.33 +0.26 30 77 119 +69
24APR26 147.50 C 0.71 0.72 0.71 0.78 +0.11 30 5 5 +5
24APR26 150.00 C 0.41 0.41 0.41 0.46 +0.06 31 17 16 +16
24APR26 152.50 C 0.30 0.30 0.30 0.24 +0.01 31 40 40 +40
24APR26 155.00 C 0.18 0.18 0.16 0.13 0.00 32 30 30 +30
24APR26 157.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
24APR26 160.00 C 0.06 0.06 0.06 0.03 -0.01 33 5 5 +5
24APR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 90.00 C 51.17 51.17 51.17 51.09 +2.10 69 30 30 +30
29APR26 92.50 C 0.00 0.00 0.00 48.59 +2.10 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.09 +2.19 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 43.60 +2.09 60 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 41.10 +2.08 54 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 38.60 +2.19 45 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 36.11 +2.20 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 33.54 +2.12 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 31.07 +2.19 0 0 85 0
29APR26 112.50 C 0.00 0.00 0.00 28.64 +2.25 46 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 26.16 +2.20 44 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 23.68 +2.18 42 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 21.23 +2.17 41 0 309 0
29APR26 122.50 C 0.00 0.00 0.00 19.13 +2.18 50 0 1,263 0
29APR26 125.00 C 16.34 16.34 16.34 16.34 +2.03 36 20 2,393 +20
29APR26 127.50 C 0.00 0.00 0.00 14.44 +2.14 45 0 1,863 0
29APR26 130.00 C 12.30 12.30 12.30 11.48 +1.50 30 2 2,246 0
29APR26 132.50 C 9.30 9.33 8.86 9.26 +1.62 29 19 2,694 -2
29APR26 135.00 C 7.00 7.00 7.00 7.28 +1.26 30 3 2,745 0
29APR26 137.50 C 5.80 5.80 5.35 5.38 +0.92 28 42 1,496 -27
29APR26 140.00 C 4.27 4.30 3.44 3.77 +0.64 27 1,303 4,027 -17
29APR26 142.50 C 2.85 2.85 2.25 2.59 +0.48 28 376 2,605 +303
29APR26 145.00 C 2.00 2.00 1.60 1.72 +0.29 28 702 2,190 +195
29APR26 147.50 C 1.25 1.25 0.96 1.10 +0.16 28 290 1,516 +48
29APR26 150.00 C 0.75 0.75 0.59 0.63 +0.02 28 74 1,253 -18
29APR26 152.50 C 0.37 0.37 0.37 0.37 -0.02 28 60 1,417 +20
29APR26 155.00 C 0.25 0.25 0.25 0.19 -0.06 28 10 1,027 -10
29APR26 157.50 C 0.00 0.00 0.00 0.10 -0.05 28 500 966 +500
29APR26 160.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 944 0
29APR26 162.50 C 0.08 0.08 0.08 0.02 -0.04 28 2 1,732 -2
29APR26 165.00 C 0.05 0.06 0.05 0.01 -0.02 28 2 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 51.14 +2.15 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.64 +2.15 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.15 +2.20 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.65 +2.14 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.16 +2.14 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 38.67 +2.19 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.18 +2.19 37 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.69 +2.27 35 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 31.35 +2.29 41 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 28.93 +2.31 41 0 0 0
28MAY26 115.00 C 26.66 26.66 26.66 26.33 +1.74 34 30 453 +30
28MAY26 117.50 C 0.00 0.00 0.00 23.92 +2.06 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 21.56 +2.01 33 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 19.26 +1.51 33 0 757 0
28MAY26 125.00 C 0.00 0.00 0.00 17.19 +1.81 34 0 2,436 0
28MAY26 127.50 C 15.50 15.50 15.50 14.94 +1.88 32 1 955 -1
28MAY26 130.00 C 0.00 0.00 0.00 12.87 +1.76 31 0 3,668 0
28MAY26 132.50 C 10.80 10.80 10.80 11.10 +1.73 32 1 1,616 0
28MAY26 135.00 C 0.00 0.00 0.00 9.20 +1.26 30 0 1,765 0
28MAY26 137.50 C 0.00 0.00 0.00 7.50 +1.01 30 0 1,106 0
28MAY26 140.00 C 6.00 6.09 5.86 6.13 +0.96 29 27 2,005 -10
28MAY26 142.50 C 4.84 4.88 4.62 4.88 +0.77 29 236 4,337 +73
28MAY26 145.00 C 3.90 3.90 3.75 3.86 +0.63 29 130 3,513 -121
28MAY26 147.50 C 2.85 3.03 2.85 3.03 +0.49 29 101 7,514 0
28MAY26 150.00 C 2.52 2.52 2.26 2.38 +0.42 29 10 2,118 -3
28MAY26 152.50 C 1.72 1.87 1.72 1.83 +0.34 29 71 615 +70
28MAY26 155.00 C 1.36 1.37 1.36 1.37 +0.26 29 6 627 0
28MAY26 157.50 C 1.07 1.10 1.01 1.02 +0.21 29 62 513 +50
28MAY26 160.00 C 0.00 0.00 0.00 0.74 +0.16 29 0 443 0
28MAY26 162.50 C 0.00 0.00 0.00 0.53 +0.12 29 0 359 0
28MAY26 165.00 C 0.54 0.54 0.54 0.37 +0.08 29 5 330 +5
28MAY26 167.50 C 0.00 0.00 0.00 0.26 +0.06 29 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 62 0
28MAY26 175.00 C 0.22 0.22 0.22 0.08 +0.02 29 5 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 229 0
29JUN26 60.00 C 0.00 0.00 0.00 81.09 +2.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.60 +2.20 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.10 +2.20 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.60 +2.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.11 +2.20 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.61 +2.19 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.11 +2.19 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.62 +2.20 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.12 +2.19 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.63 +2.20 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.13 +2.19 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.63 +2.19 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.14 +2.15 39 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 48.65 +2.16 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.16 +2.19 38 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.67 +2.16 37 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 41.37 +2.35 44 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 38.67 +2.12 31 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 36.18 +2.06 30 0 43 0
29JUN26 107.50 C 0.00 0.00 0.00 33.69 +1.99 29 0 0 0
29JUN26 110.00 C 30.80 30.80 30.80 31.45 +2.39 35 1 166 0
29JUN26 112.50 C 0.00 0.00 0.00 28.93 +2.31 32 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.66 +2.07 32 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 24.72 +2.31 35 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 22.25 +1.95 32 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 20.10 +1.89 32 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 18.00 +1.77 31 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 16.03 +1.70 31 0 664 0
29JUN26 130.00 C 14.23 14.23 14.23 13.97 +1.44 29 2 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 12.32 +1.53 30 0 1,564 0
29JUN26 135.00 C 0.00 0.00 0.00 10.49 +1.34 28 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 9.16 +1.18 29 0 1,253 0
29JUN26 140.00 C 7.70 7.70 7.30 7.65 +1.01 28 98 1,616 -57
29JUN26 142.50 C 6.10 6.39 6.10 6.35 +0.82 27 112 985 +52
29JUN26 145.00 C 5.20 5.27 4.95 5.35 +0.76 27 59 1,065 +9
29JUN26 147.50 C 4.41 4.41 4.14 4.43 +0.64 27 6 1,990 0
29JUN26 150.00 C 3.81 3.81 3.43 3.65 +0.52 27 145 846 +98
29JUN26 152.50 C 0.00 0.00 0.00 3.02 +0.52 27 0 1,355 0
29JUN26 155.00 C 2.42 2.47 2.37 2.47 +0.47 28 138 561 +40
29JUN26 157.50 C 2.05 2.05 1.94 1.99 +0.43 27 27 3,154 0
29JUN26 160.00 C 1.67 1.67 1.66 1.66 +0.46 28 123 1,084 +100
29JUN26 162.50 C 1.36 1.36 1.36 1.34 +0.41 28 2 1,077 0
29JUN26 165.00 C 1.04 1.04 1.04 1.04 +0.34 28 1 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.83 +0.31 28 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.66 +0.27 28 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.51 +0.23 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.40 +0.20 28 0 265 0
29JUN26 177.50 C 0.00 0.00 0.00 0.31 +0.16 28 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 48.67 +2.18 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.19 +2.22 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.67 +2.16 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.37 +2.27 36 0 0 0
30JUL26 102.50 C 39.30 39.30 39.30 39.38 +1.51 42 30 229 +30
30JUL26 105.00 C 0.00 0.00 0.00 36.51 +2.09 34 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.16 +2.03 34 0 0 0
30JUL26 110.00 C 32.36 32.36 32.00 31.85 +1.35 33 8 151 +8
30JUL26 112.50 C 0.00 0.00 0.00 29.52 +1.94 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.46 +2.11 33 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 25.17 +1.90 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.09 +1.89 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.02 +1.78 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.07 +1.77 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.16 +1.65 30 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.36 +1.59 30 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 13.64 +1.55 29 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 12.05 +1.49 29 0 63 0
30JUL26 137.50 C 0.00 0.00 0.00 10.47 +1.11 28 0 201 0
30JUL26 140.00 C 8.65 8.99 8.65 9.06 +1.08 28 62 295 -62
30JUL26 142.50 C 7.45 7.65 7.45 7.81 +0.95 27 2 175 -1
30JUL26 145.00 C 0.00 0.00 0.00 6.71 +0.86 27 0 240 0
30JUL26 147.50 C 0.00 0.00 0.00 5.76 +0.77 27 0 251 0
30JUL26 150.00 C 4.67 4.87 4.67 4.87 +0.64 27 128 135 +11
30JUL26 152.50 C 0.00 0.00 0.00 4.21 +0.62 27 0 181 0
30JUL26 155.00 C 3.41 3.43 3.41 3.57 +0.55 27 30 117 +30
30JUL26 157.50 C 2.89 3.04 2.87 2.98 +0.46 27 129 179 +129
30JUL26 160.00 C 2.42 2.51 2.42 2.49 +0.44 27 13 159 +10
30JUL26 162.50 C 2.12 2.18 1.99 2.03 +0.33 27 548 717 +513
30JUL26 165.00 C 0.00 0.00 0.00 1.68 +0.32 27 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.36 +0.25 27 0 400 0
30JUL26 170.00 C 0.00 0.00 0.00 1.11 +0.23 27 0 3 0
30JUL26 172.50 C 0.00 0.00 0.00 0.88 +0.17 27 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.71 +0.16 26 0 10 0
29SEP26 70.00 C 0.00 0.00 0.00 71.11 +2.20 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.61 +2.19 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.12 +2.20 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.62 +2.19 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.14 +2.19 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.66 +2.17 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.38 +2.33 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.65 +2.21 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.14 +2.14 21 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.79 +2.13 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.43 +2.17 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.17 +2.18 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.95 +2.25 33 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 39.54 +1.67 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.25 +2.58 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.31 +2.40 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.83 +2.11 31 0 321 0
29SEP26 112.50 C 0.00 0.00 0.00 30.55 +2.26 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.57 +1.89 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.49 +2.52 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.58 +1.71 30 0 1,271 0
29SEP26 122.50 C 0.00 0.00 0.00 22.58 +1.66 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.70 +1.56 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 18.95 +1.58 29 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 17.03 +1.49 28 0 299 0
29SEP26 132.50 C 14.92 14.92 14.92 15.42 +1.39 27 1 713 +1
29SEP26 135.00 C 0.00 0.00 0.00 13.71 +1.33 27 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 12.36 +1.19 27 0 1,036 0
29SEP26 140.00 C 0.00 0.00 0.00 10.97 +1.09 26 0 8,300 0
29SEP26 142.50 C 0.00 0.00 0.00 9.73 +1.06 26 0 241 0
29SEP26 145.00 C 0.00 0.00 0.00 8.61 +0.92 26 0 1,849 0
29SEP26 147.50 C 0.00 0.00 0.00 7.67 +0.92 26 0 782 0
29SEP26 150.00 C 6.40 6.65 6.40 6.76 +0.84 26 96 635 +95
29SEP26 152.50 C 0.00 0.00 0.00 5.97 +0.80 26 0 369 0
29SEP26 155.00 C 5.10 5.10 5.10 5.23 +0.71 26 3 753 -3
29SEP26 157.50 C 0.00 0.00 0.00 4.57 +0.63 26 0 451 0
29SEP26 160.00 C 0.00 0.00 0.00 4.00 +0.53 26 0 700 0
29SEP26 162.50 C 0.00 0.00 0.00 3.46 +0.45 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 3.02 +0.49 26 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 2.63 +0.47 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 2.34 +0.54 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 2.00 +0.48 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.70 +0.45 26 0 42 0
29SEP26 177.50 C 1.43 1.43 1.43 1.45 +0.41 26 1 215 +1
30DEC26 80.00 C 0.00 0.00 0.00 61.67 +2.17 32 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 58.66 +2.17 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.38 +2.21 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.10 +2.31 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.60 +2.20 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.29 +2.17 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.00 +2.11 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.70 +2.06 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.88 +2.50 29 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 40.22 +1.96 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.04 +1.95 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.25 +2.59 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.13 +2.55 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.04 +2.49 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.00 +2.32 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.01 +2.17 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 26.01 +1.22 27 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 23.96 +1.60 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 22.96 +1.66 28 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 21.21 +1.51 27 0 244 0
30DEC26 130.00 C 18.80 18.80 18.80 19.64 +1.51 27 1 1,814 +1
30DEC26 132.50 C 0.00 0.00 0.00 18.06 +1.44 27 0 664 0
30DEC26 135.00 C 15.65 15.65 15.65 16.59 +1.80 27 1 953 0
30DEC26 137.50 C 0.00 0.00 0.00 14.73 +1.30 26 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 13.38 +1.16 25 0 540 0
30DEC26 142.50 C 11.56 11.56 11.56 12.20 +1.05 25 1 626 +1
30DEC26 145.00 C 0.00 0.00 0.00 11.12 +0.99 25 0 298 0
30DEC26 147.50 C 9.90 9.90 9.90 10.10 +0.86 25 1 369 -1
30DEC26 150.00 C 0.00 0.00 0.00 9.21 +0.85 25 0 264 0
30DEC26 152.50 C 0.00 0.00 0.00 8.31 +0.73 25 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 7.53 +0.67 25 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 6.81 +0.66 25 0 473 0
30DEC26 160.00 C 5.71 5.85 5.71 6.09 +0.53 25 2 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.51 +0.50 25 0 640 0
30DEC26 165.00 C 4.62 4.62 4.62 4.94 +0.49 25 1 104 +1
30DEC26 167.50 C 0.00 0.00 0.00 4.38 +0.36 25 0 50 0
30DEC26 170.00 C 3.85 3.85 3.85 3.95 +0.35 25 2 164 +2
30DEC26 172.50 C 3.52 3.52 3.52 3.52 +0.35 25 50 193 +50
30DEC26 175.00 C 0.00 0.00 0.00 3.26 +0.40 26 0 37 0
30DEC26 177.50 C 2.72 2.72 2.72 2.92 +0.36 26 100 186 +100
30MAR27 90.00 C 0.00 0.00 0.00 52.67 +1.71 27 0 31 0
30MAR27 92.50 C 0.00 0.00 0.00 50.11 +2.05 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.85 +2.07 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.62 +2.04 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.42 +1.36 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 41.25 +1.94 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.11 +1.31 25 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 37.01 +1.28 25 0 1 0
30MAR27 110.00 C 33.69 33.69 33.69 35.13 +1.44 26 1 89 -1
30MAR27 112.50 C 0.00 0.00 0.00 32.92 +1.20 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.00 +1.86 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 29.21 +1.82 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.51 +1.74 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 26.68 +2.52 28 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.00 +2.37 27 0 1,099 0
30MAR27 127.50 C 0.00 0.00 0.00 23.46 +1.62 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 21.96 +1.61 27 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 20.45 +1.45 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.84 +1.67 27 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 17.27 +1.36 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.00 +1.20 26 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 14.90 +1.18 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.81 +1.10 26 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 12.76 +0.92 26 0 58 0
30MAR27 150.00 C 10.32 10.62 10.32 11.88 +0.87 26 90 484 +89
30MAR27 152.50 C 9.74 9.74 9.74 11.02 +0.83 26 10 60 +10
30MAR27 155.00 C 0.00 0.00 0.00 10.16 +0.72 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 9.40 +0.61 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.71 +0.58 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.02 +0.55 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.36 +0.39 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.82 +0.36 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.29 +0.34 26 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.75 +0.27 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.29 +0.19 26 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.88 +0.15 26 0 35 0
TOTAL CALL 6,936 161,923 +2,658
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
17APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
17APR26 125.00 P 0.00 0.00 0.00 0.02 0.00 56 0 23 0
17APR26 127.50 P 0.02 0.02 0.02 0.03 -0.01 50 1 611 0
17APR26 130.00 P 0.08 0.08 0.08 0.07 -0.06 48 4 294 0
17APR26 132.50 P 0.18 0.18 0.13 0.13 -0.21 43 82 371 -5
17APR26 135.00 P 0.23 0.36 0.23 0.28 -0.50 40 101 901 -25
17APR26 137.50 P 0.59 0.79 0.56 0.60 -0.93 36 208 962 +37
17APR26 140.00 P 1.51 1.60 1.26 1.30 -1.44 34 83 305 +38
17APR26 142.50 P 3.01 3.01 2.58 2.61 -1.88 34 66 43 +18
17APR26 145.00 P 4.44 4.44 4.44 4.48 -2.07 35 30 28 +26
17APR26 147.50 P 0.00 0.00 0.00 6.94 -1.92 47 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 9.36 -1.90 55 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 11.61 -2.11 51 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 14.10 -2.10 58 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 16.59 -2.67 65 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 19.09 -2.75 73 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 21.59 -2.82 80 0 0 0
17APR26 165.00 P 0.00 0.00 0.00 24.09 -2.90 87 0 0 0
17APR26 167.50 P 0.00 0.00 0.00 26.59 -2.97 94 0 0 0
17APR26 170.00 P 0.00 0.00 0.00 29.09 -3.05 101 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 25 0
24APR26 120.00 P 0.10 0.10 0.10 0.04 -0.03 43 5 0 -5
24APR26 122.50 P 0.13 0.13 0.13 0.07 -0.06 42 5 14 +5
24APR26 125.00 P 0.19 0.19 0.19 0.11 -0.13 39 5 170 +5
24APR26 127.50 P 0.28 0.28 0.28 0.19 -0.23 38 4 140 0
24APR26 130.00 P 0.43 0.45 0.43 0.34 -0.36 36 17 109 +15
24APR26 132.50 P 0.64 0.67 0.62 0.57 -0.56 35 22 59 +21
24APR26 135.00 P 1.04 1.08 0.96 0.94 -0.76 33 77 62 +1
24APR26 137.50 P 1.76 1.76 1.60 1.52 -1.03 32 27 31 +7
24APR26 140.00 P 2.46 2.59 2.38 2.37 -1.37 30 31 34 +29
24APR26 142.50 P 3.89 3.89 3.89 3.64 -1.67 30 1 1 +1
24APR26 145.00 P 0.00 0.00 0.00 5.27 -2.15 30 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 7.25 -1.99 31 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 9.37 -2.15 31 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 11.68 -2.17 31 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 14.10 -2.16 33 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 16.59 -2.67 37 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 19.09 -2.75 42 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 21.59 -2.82 46 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 24.09 -2.90 50 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 26.59 -2.97 54 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 29.51 -2.63 75 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 472 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,365 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,696 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,181 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,181 0
29APR26 110.00 P 0.04 0.04 0.04 0.02 0.00 48 1 1,440 -1
29APR26 112.50 P 0.00 0.00 0.00 0.03 0.00 46 0 1,805 0
29APR26 115.00 P 0.12 0.12 0.11 0.05 0.00 45 6 1,755 -2
29APR26 117.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 2,435 0
29APR26 120.00 P 0.22 0.22 0.20 0.11 -0.03 41 82 3,391 +40
29APR26 122.50 P 0.27 0.27 0.26 0.17 -0.07 39 590 2,167 +70
29APR26 125.00 P 0.38 0.38 0.35 0.26 -0.14 38 353 2,978 -149
29APR26 127.50 P 0.50 0.50 0.43 0.40 -0.24 36 202 2,758 +201
29APR26 130.00 P 0.65 0.65 0.59 0.61 -0.38 35 601 3,065 +421
29APR26 132.50 P 0.90 1.02 0.87 0.90 -0.57 33 150 2,422 -9
29APR26 135.00 P 1.39 1.39 1.27 1.30 -0.79 31 268 2,200 +55
29APR26 137.50 P 2.03 2.07 1.80 1.96 -0.98 30 461 967 +67
29APR26 140.00 P 3.00 3.02 2.82 2.85 -1.31 29 98 2,051 +75
29APR26 142.50 P 4.50 4.50 4.20 4.06 -1.85 29 47 1,185 -36
29APR26 145.00 P 5.75 6.07 5.75 5.64 -1.79 28 22 1,570 0
29APR26 147.50 P 0.00 0.00 0.00 7.53 -2.14 29 0 739 0
29APR26 150.00 P 10.20 10.20 9.80 9.63 -2.08 30 10 101 +10
29APR26 152.50 P 0.00 0.00 0.00 11.76 -2.22 28 0 0 0
29APR26 155.00 P 14.80 14.80 14.15 14.14 -2.20 29 6 162 +4
29APR26 157.50 P 0.00 0.00 0.00 16.59 -2.74 31 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 19.57 -2.29 47 0 342 0
29APR26 162.50 P 0.00 0.00 0.00 21.59 -2.82 38 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 24.09 -2.90 42 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.59 -2.97 45 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 29.51 -2.63 62 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.50 -2.20 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.00 -2.97 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.64 -2.17 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 492 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 164 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0
28MAY26 97.50 P 0.00 0.00 0.00 0.02 0.00 40 0 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 778 0
28MAY26 102.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 413 0
28MAY26 105.00 P 0.32 0.32 0.32 0.06 -0.03 36 5 518 -5
28MAY26 107.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 1,367 0
28MAY26 110.00 P 0.43 0.45 0.42 0.14 -0.06 35 14 1,036 0
28MAY26 112.50 P 0.00 0.00 0.00 0.21 -0.09 35 0 861 0
28MAY26 115.00 P 0.00 0.00 0.00 0.31 -0.13 34 0 1,565 0
28MAY26 117.50 P 0.81 0.81 0.78 0.46 -0.17 34 17 2,061 +4
28MAY26 120.00 P 0.95 0.97 0.92 0.65 -0.22 34 97 6,842 +96
28MAY26 122.50 P 1.12 1.12 1.12 0.90 -0.30 33 2 1,424 0
28MAY26 125.00 P 1.42 1.50 1.42 1.22 -0.41 33 19 4,115 +8
28MAY26 127.50 P 1.80 1.82 1.71 1.65 -0.51 32 7 539 +4
28MAY26 130.00 P 2.33 2.34 2.12 2.19 -0.63 32 109 1,136 +106
28MAY26 132.50 P 2.81 2.81 2.78 2.80 -0.70 31 10 414 +5
28MAY26 135.00 P 3.56 3.56 3.56 3.55 -0.82 30 22 652 +22
28MAY26 137.50 P 4.46 4.64 4.41 4.42 -1.00 30 120 602 -1
28MAY26 140.00 P 5.75 5.77 5.53 5.52 -1.21 29 37 317 -30
28MAY26 142.50 P 6.60 6.60 6.60 6.82 -1.32 29 3 110 0
28MAY26 145.00 P 8.65 8.65 8.31 8.21 -1.78 28 25 140 +19
28MAY26 147.50 P 0.00 0.00 0.00 10.02 -1.46 29 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 11.87 -1.86 29 0 67 0
28MAY26 152.50 P 0.00 0.00 0.00 13.85 -1.87 29 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.93 -1.77 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.96 -2.24 28 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 20.23 -2.71 29 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.53 -2.45 29 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.88 -2.45 28 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.80 -1.76 37 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.33 -1.81 40 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.68 -1.79 40 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.12 -1.85 41 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.58 -1.76 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 977 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 652 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 627 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,413 0
29JUN26 85.00 P 0.22 0.22 0.22 0.02 0.00 40 15 4,527 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 0.00 40 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 0.00 40 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 0.00 39 0 1,640 0
29JUN26 95.00 P 0.43 0.43 0.40 0.09 0.00 38 3 3,049 0
29JUN26 97.50 P 0.00 0.00 0.00 0.13 0.00 38 0 1,030 0
29JUN26 100.00 P 0.60 0.60 0.56 0.17 -0.02 37 3 5,403 +2
29JUN26 102.50 P 0.67 0.67 0.67 0.23 -0.02 36 1 3,569 -1
29JUN26 105.00 P 0.00 0.00 0.00 0.31 -0.04 36 0 781 0
29JUN26 107.50 P 0.00 0.00 0.00 0.41 -0.06 35 0 1,375 0
29JUN26 110.00 P 0.93 0.93 0.93 0.54 -0.08 35 2 4,250 +2
29JUN26 112.50 P 1.08 1.08 1.08 0.70 -0.12 34 1 2,529 0
29JUN26 115.00 P 1.28 1.30 1.27 0.91 -0.14 34 9 4,500 -2
29JUN26 117.50 P 0.00 0.00 0.00 1.16 -0.21 33 0 2,471 0
29JUN26 120.00 P 1.75 1.75 1.74 1.46 -0.28 33 4 2,540 +2
29JUN26 122.50 P 2.05 2.05 2.04 1.84 -0.32 32 35 2,251 +1
29JUN26 125.00 P 2.44 2.44 2.43 2.27 -0.44 32 90 2,275 0
29JUN26 127.50 P 2.87 2.91 2.80 2.81 -0.52 31 145 842 -3
29JUN26 130.00 P 3.33 3.50 3.33 3.44 -0.59 31 133 2,437 +30
29JUN26 132.50 P 4.11 4.23 4.08 4.12 -0.65 30 82 656 0
29JUN26 135.00 P 4.94 5.02 4.88 4.88 -0.79 29 754 3,625 -694
29JUN26 137.50 P 5.67 5.67 5.67 5.75 -0.98 28 1 781 0
29JUN26 140.00 P 6.98 6.98 6.82 6.85 -1.11 28 105 877 +57
29JUN26 142.50 P 8.47 8.47 8.09 8.08 -1.26 27 73 344 +72
29JUN26 145.00 P 9.70 9.78 9.66 9.55 -1.39 27 106 356 +104
29JUN26 147.50 P 0.00 0.00 0.00 11.18 -1.47 28 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 12.91 -1.56 27 0 144 0
29JUN26 152.50 P 0.00 0.00 0.00 14.77 -1.60 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.71 -1.69 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.77 -2.34 28 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.89 -2.05 28 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 23.23 -2.45 29 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 25.35 -2.70 28 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.99 -2.45 31 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 30.33 -2.52 31 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.68 -2.19 32 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.12 -2.62 33 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.58 -2.61 34 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 47 0
30JUL26 95.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.26 -0.04 36 0 3 0
30JUL26 100.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 37 0
30JUL26 102.50 P 0.00 0.00 0.00 0.45 -0.07 35 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.58 -0.10 34 0 33 0
30JUL26 107.50 P 0.00 0.00 0.00 0.73 -0.13 34 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.93 -0.15 34 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 1.15 -0.20 33 0 78 0
30JUL26 115.00 P 1.73 1.73 1.73 1.45 -0.22 33 30 262 +30
30JUL26 117.50 P 0.00 0.00 0.00 1.76 -0.30 32 0 292 0
30JUL26 120.00 P 2.33 2.33 2.33 2.17 -0.31 32 1 179 +1
30JUL26 122.50 P 0.00 0.00 0.00 2.60 -0.43 31 0 369 0
30JUL26 125.00 P 0.00 0.00 0.00 3.13 -0.47 31 0 3,334 0
30JUL26 127.50 P 3.68 3.79 3.68 3.72 -0.51 30 631 821 +630
30JUL26 130.00 P 4.22 4.28 4.22 4.29 -0.63 29 2 38 +2
30JUL26 132.50 P 0.00 0.00 0.00 5.00 -0.74 29 0 161 0
30JUL26 135.00 P 5.85 5.89 5.85 5.86 -0.81 28 33 1,470 +30
30JUL26 137.50 P 6.89 6.95 6.82 6.95 -0.80 28 65 68 +65
30JUL26 140.00 P 8.08 8.08 8.08 8.08 -0.89 28 28 59 +27
30JUL26 142.50 P 9.18 9.18 9.18 9.22 -1.18 27 1 195 0
30JUL26 145.00 P 0.00 0.00 0.00 10.62 -1.27 27 0 17 0
30JUL26 147.50 P 0.00 0.00 0.00 12.19 -1.46 27 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 13.88 -1.49 27 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.61 -1.61 27 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.47 -1.67 27 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.40 -1.77 27 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.45 -1.80 27 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.53 -2.36 27 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.72 -2.42 27 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.09 -2.35 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.60 -2.25 29 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.89 -2.18 29 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.29 -2.45 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 669 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.29 -0.08 33 0 609 0
29SEP26 95.00 P 0.00 0.00 0.00 0.38 -0.10 32 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.49 -0.13 32 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.63 -0.15 32 0 687 0
29SEP26 102.50 P 0.00 0.00 0.00 0.79 -0.19 32 0 1,528 0
29SEP26 105.00 P 0.00 0.00 0.00 0.99 -0.22 31 0 2,940 0
29SEP26 107.50 P 0.00 0.00 0.00 1.22 -0.26 31 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.51 -0.30 31 0 4,886 0
29SEP26 112.50 P 0.00 0.00 0.00 1.83 -0.34 31 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 2.21 -0.40 30 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 2.66 -0.43 30 0 1,854 0
29SEP26 120.00 P 0.00 0.00 0.00 3.15 -0.52 30 0 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.73 -0.54 30 0 3,193 0
29SEP26 125.00 P 4.70 4.70 4.70 4.36 -0.65 29 27 2,746 +27
29SEP26 127.50 P 5.32 5.32 5.32 5.10 -0.65 29 3 466 +3
29SEP26 130.00 P 0.00 0.00 0.00 5.88 -0.79 29 0 801 0
29SEP26 132.50 P 0.00 0.00 0.00 6.80 -0.79 29 0 1,210 0
29SEP26 135.00 P 0.00 0.00 0.00 7.73 -0.90 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 8.79 -0.95 28 0 901 0
29SEP26 140.00 P 9.90 9.90 9.90 9.93 -1.04 28 5 4,655 0
29SEP26 142.50 P 0.00 0.00 0.00 11.22 -1.14 28 0 70 0
29SEP26 145.00 P 12.53 12.53 12.53 12.59 -1.16 27 5 540 0
29SEP26 147.50 P 0.00 0.00 0.00 14.08 -1.23 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 15.78 -1.40 28 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 17.40 -1.40 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.86 -1.45 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.70 -1.51 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.62 -2.27 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.58 -2.42 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.29 -1.86 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.34 -2.05 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.50 -2.17 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.70 -2.12 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.04 -2.04 29 0 202 0
29SEP26 177.50 P 38.30 38.30 38.30 38.32 -2.46 30 1 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.24 -0.05 32 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 -0.05 32 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.40 -0.07 31 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.52 -0.07 31 0 196 0
30DEC26 92.50 P 1.60 1.60 1.60 0.64 -0.11 31 2 93 +1
30DEC26 95.00 P 0.00 0.00 0.00 0.81 -0.11 31 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 0.98 -0.16 30 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 1.22 -0.16 30 0 2,660 0
30DEC26 102.50 P 0.00 0.00 0.00 1.46 -0.20 30 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.77 -0.23 30 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 2.10 -0.25 30 0 235 0
30DEC26 110.00 P 3.13 3.25 3.13 2.48 -0.32 29 4 800 +3
30DEC26 112.50 P 0.00 0.00 0.00 2.92 -0.33 29 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 3.37 -0.43 29 0 544 0
30DEC26 117.50 P 4.44 4.44 4.44 3.95 -0.44 29 1,151 1,404 +1,150
30DEC26 120.00 P 0.00 0.00 0.00 4.54 -0.49 29 0 677 0
30DEC26 122.50 P 0.00 0.00 0.00 5.21 -0.57 28 0 294 0
30DEC26 125.00 P 0.00 0.00 0.00 5.96 -0.57 28 0 812 0
30DEC26 127.50 P 0.00 0.00 0.00 6.71 -0.72 28 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 7.64 -0.72 28 0 1,131 0
30DEC26 132.50 P 8.74 8.74 8.74 8.57 -0.79 28 95 165 0
30DEC26 135.00 P 0.00 0.00 0.00 9.59 -0.89 27 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 10.66 -0.95 27 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.84 -1.05 27 0 312 0
30DEC26 142.50 P 0.00 0.00 0.00 13.15 -1.09 27 0 19 0
30DEC26 145.00 P 14.58 14.58 14.58 14.57 -1.13 27 1 29 +1
30DEC26 147.50 P 0.00 0.00 0.00 16.07 -1.16 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 17.67 -1.41 27 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 18.76 -2.08 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.47 -2.20 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.23 -2.28 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.02 -2.47 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.67 -1.82 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.72 -1.81 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.75 -1.92 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.62 -2.22 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.71 -2.10 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.82 -1.34 28 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.20 -2.31 28 0 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.71 -0.02 29 0 48 0
30MAR27 92.50 P 0.00 0.00 0.00 0.89 -0.02 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.10 -0.05 29 0 100 0
30MAR27 97.50 P 0.00 0.00 0.00 1.36 -0.05 29 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.63 -0.09 29 0 164 0
30MAR27 102.50 P 0.00 0.00 0.00 1.98 -0.11 28 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.34 -0.14 28 0 231 0
30MAR27 107.50 P 0.00 0.00 0.00 2.79 -0.18 28 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 3.27 -0.19 28 0 354 0
30MAR27 112.50 P 0.00 0.00 0.00 3.78 -0.28 28 0 129 0
30MAR27 115.00 P 0.00 0.00 0.00 4.41 -0.29 28 0 92 0
30MAR27 117.50 P 0.00 0.00 0.00 5.05 -0.33 28 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 5.77 -0.42 28 0 953 0
30MAR27 122.50 P 0.00 0.00 0.00 6.57 -0.44 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 7.38 -0.55 28 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 8.33 -0.60 28 0 113 0
30MAR27 130.00 P 10.11 10.11 10.11 9.32 -0.62 28 1 774 +1
30MAR27 132.50 P 0.00 0.00 0.00 10.32 -0.78 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 11.49 -0.82 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 12.68 -0.84 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.89 -1.01 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 15.27 -1.05 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.67 -1.14 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.14 -1.31 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.76 -1.38 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.41 -1.43 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.08 -1.55 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.87 -1.64 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.71 -1.69 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.57 -1.74 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.48 -1.87 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.49 -1.92 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.52 -1.96 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.57 -2.03 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.70 -2.10 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.88 -2.13 30 0 5 0
TOTAL PUT 7,801 223,658 +2,683
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$ 7.30
29APR26 4.90 C 0.00 0.00 0.00 2.41 +0.01 89 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.31 +0.01 85 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.06 +0.01 74 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 +0.01 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 +0.01 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.06 +0.01 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 +0.02 17 0 90 0
29APR26 7.25 C 0.13 0.13 0.12 0.13 +0.01 16 12 876 -1
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 791 0
29APR26 7.75 C 0.02 0.02 0.01 0.01 0.00 20 68 1,155 +31
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 35 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.42 +0.02 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 +0.02 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 +0.02 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 +0.02 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 +0.02 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 +0.01 15 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 +0.01 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.02 16 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 +0.02 16 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 0.00 14 0 768 0
28MAY26 7.75 C 0.03 0.03 0.03 0.03 0.00 15 10 862 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 +0.03 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 +0.03 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 +0.02 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 +0.02 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.02 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 +0.02 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 +0.02 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 +0.03 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 +0.01 13 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 +0.01 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.01 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.02 16 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.02 16 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 15 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 16 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 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 2.42 +0.02 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.32 +0.02 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.07 +0.02 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.82 +0.02 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 +0.02 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.33 +0.03 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 +0.01 14 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 +0.01 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 0.00 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 2.52 +0.03 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 +0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 +0.02 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.01 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 0.00 16 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 0.00 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 16 0 201 0
29SEP26 7.75 C 0.09 0.11 0.09 0.12 0.00 16 1,016 1,037 +985
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 2.42 +0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 +0.02 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.02 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 +0.02 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 +0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 0.00 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 0.00 16 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 0.00 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 0.00 16 0 68 0
30DEC26 8.00 C 0.11 0.11 0.11 0.13 0.00 16 15 109 +15
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 0.00 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 2.42 +0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 +0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 +0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 +0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 +0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 +0.03 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 +0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 0.00 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 0.00 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.01 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.01 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 0.00 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 0.07 -0.01 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 0.00 16 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 1,121 10,943 +1,035
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 1,384 0
29APR26 7.25 P 0.06 0.06 0.06 0.06 -0.02 14 20 827 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 -0.03 12 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.71 -0.03 81 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 55 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 43 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 146 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 16 0 1,301 0
28MAY26 7.25 P 0.12 0.12 0.12 0.12 -0.02 15 20 450 +20
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.02 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 -0.01 14 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.71 -0.03 51 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 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 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 21 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 0.15 0.15 0.15 0.15 -0.01 15 2 633 0
29JUN26 7.25 P 0.27 0.27 0.27 0.28 -0.02 15 1 84 -1
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.03 13 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 -0.04 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 -0.01 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 0.00 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 15 0 106 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.01 15 0 30 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.02 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.03 14 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 -0.03 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.92 -0.01 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.16 -0.01 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 305 0
29SEP26 6.75 P 0.18 0.18 0.18 0.17 -0.01 17 12 809 +12
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.02 17 0 45 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 -0.01 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 -0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 -0.01 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.03 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.03 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.03 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 16 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 0.08 -0.01 16 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 295 0
30DEC26 6.75 P 0.23 0.23 0.23 0.22 -0.01 17 89 575 +89
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.01 16 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.02 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 -0.03 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 -0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 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 0.12 -0.01 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 16 0 106 0
30MAR27 6.75 P 0.26 0.26 0.26 0.27 -0.01 17 2 52 +2
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.01 17 0 505 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.01 17 0 432 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 0.00 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 -0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.01 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.02 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 -0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 -0.03 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.04 27 0 0 0
TOTAL PUT 146 15,706 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.52
29APR26 19.50 C 0.00 0.00 0.00 11.04 +0.26 72 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.54 +0.26 65 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.54 +0.26 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.54 +0.26 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.54 +0.26 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.54 +0.25 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.55 +0.26 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.55 +0.25 25 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.57 +0.21 24 0 50 0
29APR26 29.00 C 1.72 1.72 1.72 1.72 +0.17 28 15 100 -15
29APR26 30.00 C 0.98 0.98 0.92 0.96 +0.11 26 18 195 -13
29APR26 31.00 C 0.43 0.43 0.43 0.44 +0.04 25 15 467 +15
29APR26 32.00 C 0.00 0.00 0.00 0.16 0.00 25 0 625 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 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 59 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.58 +0.26 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.58 +0.26 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.58 +0.26 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.59 +0.26 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.63 +0.30 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.65 +0.30 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.62 +0.24 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.67 +0.22 24 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 2.78 +0.18 24 0 41 0
28MAY26 29.00 C 2.04 2.04 2.04 2.05 +0.16 25 30 277 0
28MAY26 30.00 C 0.00 0.00 0.00 1.38 +0.12 25 0 139 0
28MAY26 31.00 C 0.00 0.00 0.00 0.87 +0.09 24 0 125 0
28MAY26 32.00 C 0.50 0.50 0.50 0.50 +0.04 24 18 191 0
28MAY26 33.00 C 0.00 0.00 0.00 0.26 0.00 23 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 0.00 24 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 0.00 24 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 13.08 +0.26 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.58 +0.26 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.08 +0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.58 +0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.08 +0.26 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.59 +0.26 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.59 +0.26 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.59 +0.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.61 +0.27 33 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.65 +0.30 34 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.67 +0.30 31 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.65 +0.23 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.73 +0.21 24 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.88 +0.18 24 0 79 0
29JUN26 29.00 C 2.20 2.20 2.20 2.18 +0.16 25 1 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.55 +0.14 25 0 72 0
29JUN26 31.00 C 1.03 1.03 1.03 1.05 +0.10 25 1 77 0
29JUN26 32.00 C 0.66 0.66 0.66 0.67 +0.05 24 9 95 +9
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.03 24 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 254 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 0.00 25 0 162 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 25 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 25 0 41 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.59 +0.26 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.59 +0.26 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.59 +0.26 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.61 +0.27 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.65 +0.30 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.69 +0.31 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.67 +0.22 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.77 +0.19 24 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.96 +0.15 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.31 +0.14 25 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.71 +0.13 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.23 +0.10 24 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.86 +0.07 24 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 0.58 +0.03 24 0 120 0
30JUL26 34.00 C 0.42 0.42 0.38 0.38 +0.01 24 17 88 +17
30JUL26 35.00 C 0.27 0.27 0.27 0.25 0.00 24 30 30 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.08 +0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.58 +0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.08 +0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.59 +0.26 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.59 +0.26 28 0 0 0
29SEP26 22.00 C 8.70 8.70 8.70 8.62 +0.23 32 1 0 -1
29SEP26 23.00 C 0.00 0.00 0.00 7.61 +0.27 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.65 +0.28 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.69 +0.31 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.78 +0.22 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.95 +0.18 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.22 +0.15 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.60 +0.13 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 2.00 +0.10 24 0 515 0
29SEP26 31.00 C 1.51 1.51 1.51 1.57 +0.07 24 1 517 -1
29SEP26 32.00 C 0.00 0.00 0.00 1.22 +0.06 24 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.04 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.04 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 +0.03 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 0.00 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.08 +0.26 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.59 +0.26 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.59 +0.26 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.62 +0.23 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.62 +0.25 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.67 +0.24 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 +0.22 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.97 +0.21 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.23 +0.18 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 +0.16 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.00 +0.22 23 0 77 0
30DEC26 30.00 C 2.36 2.36 2.36 2.42 +0.11 22 15 56 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.99 +0.09 23 0 23 0
30DEC26 32.00 C 0.00 0.00 0.00 1.69 +0.15 23 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 +0.07 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 +0.05 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 +0.04 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 +0.04 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 0.00 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.59 +0.26 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.59 +0.25 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.62 +0.23 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.68 +0.24 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.80 +0.22 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 +0.20 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.24 +0.18 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.57 +0.18 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.95 +0.16 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.40 +0.24 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 +0.12 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.38 +0.11 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.01 +0.10 22 0 0 0
30MAR27 33.00 C 1.71 1.71 1.71 1.68 +0.08 22 27 27 +27
30MAR27 34.00 C 0.00 0.00 0.00 1.39 +0.07 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.16 +0.06 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.97 +0.06 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 +0.05 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.44 +0.02 23 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
TOTAL CALL 198 11,416 +83
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 180 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 -0.10 25 0 229 0
29APR26 30.00 P 0.38 0.42 0.38 0.39 -0.18 25 23 225 +3
29APR26 31.00 P 0.95 0.95 0.86 0.86 -0.25 24 45 438 -30
29APR26 32.00 P 1.62 1.70 1.62 1.57 -0.31 22 45 562 -15
29APR26 33.00 P 0.00 0.00 0.00 2.51 -0.27 25 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 3.48 -0.26 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.48 -0.26 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.48 -0.26 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.48 -0.26 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.48 -0.26 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.48 -0.26 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.48 -0.26 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.48 -0.26 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.48 -0.26 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.48 -0.26 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.48 -0.26 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 -0.08 24 0 171 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.14 24 0 170 0
28MAY26 30.00 P 0.00 0.00 0.00 0.73 -0.19 23 0 73 0
28MAY26 31.00 P 1.24 1.24 1.24 1.21 -0.25 23 15 76 -4
28MAY26 32.00 P 0.00 0.00 0.00 1.85 -0.27 22 0 108 0
28MAY26 33.00 P 0.00 0.00 0.00 2.68 -0.26 24 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.55 -0.27 23 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.50 -0.26 24 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.48 -0.33 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.48 -0.26 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.48 -0.26 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.48 -0.26 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.48 -0.26 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.48 -0.26 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.48 -0.26 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.48 -0.26 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.48 -0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.07 24 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 -0.09 25 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 -0.13 25 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.93 -0.18 24 0 85 0
29JUN26 30.00 P 0.00 0.00 0.00 1.38 -0.23 24 0 162 0
29JUN26 31.00 P 1.95 1.96 1.95 1.96 -0.23 24 28 180 -13
29JUN26 32.00 P 0.00 0.00 0.00 2.62 -0.28 23 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.48 -0.25 24 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.33 -0.26 24 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.24 -0.42 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.18 -0.44 24 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.14 -0.45 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.12 -0.45 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.12 -0.30 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.11 -0.26 25 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.10 -0.26 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.10 -0.26 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.09 -0.26 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.09 -0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30JUL26 26.00 P 0.32 0.32 0.32 0.27 -0.09 24 2 3 +2
30JUL26 27.00 P 0.00 0.00 0.00 0.48 -0.11 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.77 -0.14 24 0 22 0
30JUL26 29.00 P 0.00 0.00 0.00 1.12 -0.20 24 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.58 -0.24 24 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.15 -0.23 23 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.81 -0.25 23 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.62 -0.25 24 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.44 -0.26 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.32 -0.40 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.24 -0.38 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.18 -0.41 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.14 -0.45 23 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.14 -0.41 25 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.12 -0.39 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.08 25 0 102 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.10 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 -0.12 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.54 -0.14 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.04 -0.17 25 0 528 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 -0.11 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 -0.20 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.91 -0.22 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.69 -0.22 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.52 -0.40 24 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.58 -0.25 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.42 -0.35 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 -0.39 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.36 -0.36 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.32 -0.39 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.29 -0.39 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.26 -0.34 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.24 -0.39 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.22 -0.37 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 -0.05 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.07 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.09 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 -0.11 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.84 -0.13 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.34 -0.16 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 2.92 -0.17 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.46 -0.18 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 -0.20 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.36 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.86 -0.23 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 -0.26 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.62 -0.25 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.54 -0.19 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.36 -0.36 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.32 -0.39 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.29 -0.39 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.26 -0.34 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.24 -0.39 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.22 -0.37 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.06 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.92 -0.09 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.10 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 -0.12 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 -0.12 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.60 -0.15 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.17 -0.16 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.81 -0.06 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.37 -0.18 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.08 -0.20 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.86 -0.23 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.70 -0.26 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.62 -0.25 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.54 -0.19 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.36 -0.36 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.32 -0.39 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.29 -0.39 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.26 -0.34 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.24 -0.39 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.22 -0.37 28 0 0 0
TOTAL PUT 158 8,493 -57
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$ 6.17
29APR26 4.20 C 0.00 0.00 0.00 1.98 +0.09 90 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.88 +0.11 85 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.78 +0.10 80 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.68 +0.11 75 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.58 +0.10 70 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.38 +0.10 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.28 +0.10 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.18 +0.10 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.92 +0.09 0 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.69 +0.11 39 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.46 +0.06 34 0 1,851 0
29APR26 6.00 C 0.24 0.28 0.24 0.28 +0.05 36 12 872 +1
29APR26 6.25 C 0.14 0.15 0.14 0.15 +0.03 36 38 896 +38
29APR26 6.50 C 0.07 0.07 0.07 0.08 +0.02 39 5 306 0
29APR26 6.75 C 0.04 0.04 0.04 0.04 +0.01 41 1 329 +1
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 560 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 45 150 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 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 84 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 1.98 +0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.79 +0.11 49 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.69 +0.12 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.49 +0.08 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.39 +0.08 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.19 +0.10 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.95 +0.08 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.74 +0.10 33 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.53 +0.05 30 0 60 0
28MAY26 6.00 C 0.36 0.36 0.36 0.37 +0.03 31 2 431 +2
28MAY26 6.25 C 0.25 0.26 0.24 0.25 +0.04 32 9 322 +9
28MAY26 6.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 141 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 177 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 406 0
28MAY26 7.50 C 0.04 0.04 0.04 0.02 0.00 35 7 313 -7
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 2.31 +0.14 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.21 +0.13 55 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.11 +0.13 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.01 +0.12 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.92 +0.10 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.80 +0.08 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.72 +0.14 45 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.62 +0.10 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.52 +0.11 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.41 +0.10 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.32 +0.11 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.22 +0.11 32 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.01 +0.11 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.79 +0.07 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.61 +0.06 31 0 510 0
29JUN26 6.00 C 0.45 0.45 0.45 0.46 +0.05 31 1 614 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 +0.04 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 +0.02 32 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 +0.01 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.72 +0.12 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.62 +0.10 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.53 +0.12 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.43 +0.12 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.33 +0.11 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.25 +0.12 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.03 +0.11 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.82 +0.10 36 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 333 0
30JUL26 6.25 C 0.00 0.00 0.00 0.35 +0.03 34 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 120 0
30JUL26 6.75 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 0.00 34 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.02 +0.11 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.92 +0.10 49 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.82 +0.10 46 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.72 +0.11 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.63 +0.10 43 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 +0.12 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 +0.12 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 +0.11 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.25 +0.12 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 +0.10 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 +0.11 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.66 +0.08 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.05 33 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 +0.06 35 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 +0.03 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.04 35 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 +0.02 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.02 +0.10 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.92 +0.10 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.72 +0.10 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.63 +0.10 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.53 +0.11 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.44 +0.13 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 +0.08 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.25 +0.08 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 +0.12 34 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 +0.11 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 +0.05 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 +0.04 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 +0.04 32 0 302 0
30DEC26 6.50 C 0.40 0.40 0.40 0.40 +0.03 33 50 100 +20
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.02 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 32 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 1.82 +0.10 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 +0.10 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 +0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.54 +0.10 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.45 +0.11 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.28 +0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 +0.07 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.93 +0.07 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 +0.06 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.05 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 +0.05 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 +0.04 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.03 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
TOTAL CALL 275 30,532 +64
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 217 0
29APR26 5.50 P 0.02 0.02 0.02 0.02 -0.01 42 1 672 -1
29APR26 5.75 P 0.05 0.05 0.04 0.04 -0.03 36 80 945 +60
29APR26 6.00 P 0.10 0.11 0.10 0.11 -0.04 37 98 445 +98
29APR26 6.25 P 0.23 0.23 0.23 0.24 -0.06 39 4 103 0
29APR26 6.50 P 0.00 0.00 0.00 0.41 -0.08 40 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.62 -0.10 43 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.86 -0.09 50 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.09 -0.13 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.34 -0.09 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.58 -0.12 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.84 -0.09 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.84 -0.10 96 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 174 0
28MAY26 5.25 P 0.03 0.03 0.03 0.03 -0.01 35 5 621 -5
28MAY26 5.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 1,092 0
28MAY26 5.75 P 0.10 0.10 0.10 0.11 -0.03 33 27 377 +27
28MAY26 6.00 P 0.18 0.18 0.18 0.20 -0.04 33 50 215 +25
28MAY26 6.25 P 0.00 0.00 0.00 0.33 -0.05 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.49 -0.07 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.68 -0.09 35 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.89 -0.10 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.12 -0.11 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.36 -0.12 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.60 -0.13 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.85 -0.11 48 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.10 -0.13 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.59 -0.14 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.84 -0.13 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 309 0
29JUN26 4.80 P 0.02 0.02 0.02 0.01 -0.01 30 10 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 134 0
29JUN26 5.00 P 0.04 0.04 0.04 0.03 -0.02 33 150 259 +126
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.02 33 0 314 0
29JUN26 5.50 P 0.11 0.11 0.11 0.11 -0.03 33 20 273 +15
29JUN26 5.75 P 0.00 0.00 0.00 0.18 -0.04 33 0 370 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 -0.06 33 0 136 0
29JUN26 6.25 P 0.42 0.42 0.42 0.41 -0.06 33 16 150 -7
29JUN26 6.50 P 0.60 0.60 0.60 0.57 -0.07 34 90 194 +88
29JUN26 6.75 P 0.00 0.00 0.00 0.75 -0.06 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 -0.09 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 -0.09 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.40 -0.10 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.64 -0.10 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.89 -0.10 47 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.14 -0.11 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.40 -0.10 56 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.65 -0.10 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.90 -0.11 63 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.02 33 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.02 33 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 -0.03 33 0 25 0
30JUL26 5.00 P 0.11 0.11 0.11 0.12 -0.03 33 5 115 +5
30JUL26 5.25 P 0.19 0.19 0.18 0.20 -0.03 34 10 65 +5
30JUL26 5.50 P 0.29 0.29 0.29 0.29 -0.05 33 4 539 +4
30JUL26 5.75 P 0.00 0.00 0.00 0.41 -0.06 33 0 180 0
30JUL26 6.00 P 0.55 0.55 0.54 0.56 -0.06 33 60 90 +60
30JUL26 6.25 P 0.00 0.00 0.00 0.73 -0.05 34 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.12 -0.11 34 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.58 -0.10 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.81 -0.10 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.02 -0.12 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.26 -0.12 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.50 -0.12 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 35 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 35 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 33 0 32 0
29SEP26 4.80 P 0.13 0.13 0.13 0.14 -0.02 33 30 152 +30
29SEP26 4.90 P 0.15 0.15 0.15 0.17 -0.02 34 30 97 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.03 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.04 33 0 190 0
29SEP26 5.75 P 0.48 0.48 0.48 0.50 -0.05 33 30 1,615 +30
29SEP26 6.00 P 0.63 0.63 0.63 0.66 -0.08 34 1 1,612 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.81 -0.08 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 -0.10 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 -0.09 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 -0.10 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.14 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 -0.12 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.05 -0.12 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 -0.14 34 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.52 -0.11 34 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 -0.12 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.13 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 -0.12 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.02 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.03 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.03 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.05 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.06 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.05 31 0 76 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 -0.06 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 -0.10 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 -0.09 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 -0.11 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.68 -0.05 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 -0.08 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 -0.08 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 -0.12 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.13 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 -0.13 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 -0.13 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.01 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.03 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.04 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 -0.06 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.13 -0.07 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 -0.09 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 -0.09 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 -0.10 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.35 -0.09 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.56 -0.14 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.80 -0.13 32 0 0 0
TOTAL PUT 721 21,933 +589
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 90.25
29APR26 52.50 C 38.59 38.59 38.59 37.89 +1.24 123 10 21 +9
29APR26 55.00 C 0.00 0.00 0.00 35.53 +1.43 131 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.79 +1.17 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.45 +1.32 102 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.19 +1.39 112 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.63 +1.50 98 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.09 +1.32 86 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.59 +1.25 77 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 18.49 +1.40 85 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.58 +0.93 59 0 30 0
29APR26 77.50 C 13.70 13.70 13.70 13.70 +1.22 70 2 13 0
29APR26 80.00 C 0.00 0.00 0.00 11.16 +0.70 59 0 76 0
29APR26 82.50 C 9.00 9.00 9.00 9.00 +0.39 55 3 166 +3
29APR26 85.00 C 7.98 7.98 7.98 7.52 +0.35 61 6 255 0
29APR26 87.50 C 0.00 0.00 0.00 5.83 +0.23 59 0 150 0
29APR26 90.00 C 5.10 5.50 4.34 4.51 +0.22 59 54 374 +5
29APR26 92.50 C 4.22 4.26 3.54 3.42 +0.21 59 14 104 +2
29APR26 95.00 C 3.38 3.38 2.50 2.57 +0.02 60 26 100 +5
29APR26 97.50 C 2.50 2.55 1.82 1.86 -0.02 60 50 141 +2
29APR26 100.00 C 1.81 1.95 1.30 1.31 -0.05 60 15 236 +1
29APR26 102.50 C 0.00 0.00 0.00 0.90 -0.07 59 0 45 0
29APR26 105.00 C 1.10 1.10 0.81 0.61 -0.07 59 21 71 -13
29APR26 107.50 C 0.84 0.84 0.84 0.41 -0.06 59 15 63 +15
29APR26 110.00 C 0.65 0.65 0.65 0.26 -0.06 59 1 88 -1
29APR26 112.50 C 0.00 0.00 0.00 0.17 -0.04 59 0 61 0
29APR26 115.00 C 0.00 0.00 0.00 0.11 -0.03 60 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 24 0
29APR26 120.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 22 0
29APR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 75 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 0.00 0.00 0.00 0.01 0.00 80 0 94 0
28MAY26 55.00 C 0.00 0.00 0.00 35.65 +0.98 77 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.28 +1.32 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.92 +1.37 76 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.63 +1.37 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.28 +1.19 72 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.05 +1.18 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.83 +1.20 69 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.42 +0.83 63 0 43 0
28MAY26 75.00 C 0.00 0.00 0.00 17.53 +0.56 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.33 +0.38 60 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 14.07 +0.88 65 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 12.04 +0.40 61 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 10.53 +0.31 61 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 9.16 +0.41 61 0 47 0
28MAY26 90.00 C 0.00 0.00 0.00 7.95 +0.20 61 0 53 0
28MAY26 92.50 C 0.00 0.00 0.00 6.91 +0.21 62 0 10 0
28MAY26 95.00 C 0.00 0.00 0.00 5.98 +0.15 62 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 5.14 +0.14 62 0 74 0
28MAY26 100.00 C 4.35 4.35 4.35 4.36 -0.02 62 1 161 +1
28MAY26 102.50 C 0.00 0.00 0.00 3.68 -0.05 62 0 95 0
28MAY26 105.00 C 3.90 3.90 3.90 3.10 -0.06 62 1 73 +1
28MAY26 107.50 C 0.00 0.00 0.00 2.59 -0.08 62 0 61 0
28MAY26 110.00 C 0.00 0.00 0.00 2.16 -0.09 62 0 39 0
28MAY26 112.50 C 0.00 0.00 0.00 1.79 -0.10 62 0 24 0
28MAY26 115.00 C 2.12 2.12 2.12 1.49 -0.09 62 5 79 0
28MAY26 117.50 C 0.00 0.00 0.00 1.23 -0.09 62 0 5 0
28MAY26 120.00 C 0.00 0.00 0.00 1.01 -0.09 62 0 6 0
28MAY26 122.50 C 0.00 0.00 0.00 0.83 -0.08 62 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.67 -0.09 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.53 -0.10 61 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.45 -0.07 62 0 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.36 -0.07 62 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.29 -0.06 61 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.24 -0.05 62 0 2 0
28MAY26 140.00 C 0.00 0.00 0.00 0.19 -0.05 61 0 9 0
29JUN26 21.00 C 0.00 0.00 0.00 69.35 +1.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 68.64 +1.27 157 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 67.36 +0.88 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 66.37 +0.83 88 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 65.44 +1.04 117 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 64.55 +1.29 129 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 63.51 +0.97 120 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 62.28 +1.02 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 61.55 +1.23 117 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 60.55 +1.39 113 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.46 +1.33 97 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 58.46 +1.31 93 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.84 +1.66 123 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 56.41 +1.09 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 55.52 +1.32 92 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 54.49 +0.99 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 53.52 +0.85 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.78 +1.10 103 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 51.59 +0.92 87 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 50.77 +1.46 96 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.66 +1.39 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.63 +1.31 82 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 47.67 +1.24 82 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 46.73 +1.35 83 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 45.66 +0.82 76 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.99 +1.56 89 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.80 +0.91 79 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.83 +0.90 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.73 +0.73 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.59 +1.03 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.63 +1.44 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.61 +1.39 81 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.83 +1.26 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.64 +0.98 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.38 +1.37 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.15 +1.03 66 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 24.15 +0.28 53 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 22.80 +0.90 62 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 21.10 +0.61 64 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.08 +0.87 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.25 +0.40 60 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 15.69 +0.68 61 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.59 +0.81 63 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 12.79 +0.22 61 0 87 0
29JUN26 87.50 C 11.20 11.20 11.20 11.60 +0.57 61 1 43 0
29JUN26 90.00 C 11.00 11.30 11.00 10.47 +0.51 62 17 117 +10
29JUN26 92.50 C 0.00 0.00 0.00 9.44 +0.50 62 0 25 0
29JUN26 95.00 C 9.00 9.00 9.00 8.40 +0.34 62 1 32 +1
29JUN26 97.50 C 8.09 8.09 8.09 7.55 +0.29 62 15 18 0
29JUN26 100.00 C 7.35 7.47 6.61 6.79 +0.24 62 145 163 +101
29JUN26 102.50 C 0.00 0.00 0.00 6.03 +0.20 62 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 5.35 +0.17 62 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 4.73 +0.14 62 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 4.18 +0.12 62 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 3.57 +0.09 61 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 3.15 +0.08 61 0 55 0
29JUN26 117.50 C 0.00 0.00 0.00 2.85 +0.14 62 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 2.43 +0.05 61 0 133 0
29JUN26 122.50 C 0.00 0.00 0.00 2.13 +0.04 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.87 +0.03 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.68 +0.02 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.43 +0.02 61 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.25 +0.01 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.09 +0.01 61 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.95 0.00 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.83 0.00 61 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 0.72 0.00 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.62 -0.01 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.47 -0.01 61 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.41 -0.01 61 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 0.00 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.31 -0.01 61 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 -0.01 61 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.01 61 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 -0.01 61 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.01 61 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 36.75 +1.20 69 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.42 +1.32 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.34 +0.99 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.17 +0.91 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.89 +0.67 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.37 +1.08 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.33 +0.88 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.41 +0.73 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 20.42 +0.69 60 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.05 +0.90 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 17.55 +0.85 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 16.13 +0.75 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.95 +0.45 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 13.54 +0.58 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 12.45 +0.53 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 11.44 +0.52 62 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.41 +0.37 62 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 9.58 +0.36 62 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 8.80 +0.32 62 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 8.01 +0.25 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 7.28 +0.22 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.61 +0.20 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.99 +0.17 62 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 5.27 -0.01 61 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 4.77 -0.01 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.30 +1.13 81 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.23 +1.13 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.49 +1.31 80 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.54 +1.33 79 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.38 +1.11 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.43 +1.31 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.51 +1.08 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.56 +1.07 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.64 +1.09 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.75 +1.11 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.82 +1.06 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.05 +1.19 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.01 +1.27 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.11 +1.01 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.11 +0.99 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.97 +1.12 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.07 +1.38 67 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.06 +0.98 67 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 32.11 +0.95 66 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.09 +0.88 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.25 +0.60 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.40 +0.62 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.93 +0.98 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 23.36 +0.71 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.90 +0.96 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 20.20 +0.51 61 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 19.24 +0.47 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.12 +0.53 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.90 +0.76 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.72 +0.59 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.75 +0.55 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.85 +0.52 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 13.01 +0.49 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 12.20 +0.47 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.37 +0.31 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.60 +0.29 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.88 +0.27 63 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 9.20 +0.24 63 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 8.57 +0.22 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.98 +0.21 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 7.43 +0.19 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 6.91 +0.17 63 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 6.43 +0.15 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 5.99 +0.14 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.57 +0.12 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.18 +0.11 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 4.82 +0.10 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.49 +0.10 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.17 +0.08 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.88 +0.07 62 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.61 +0.06 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.36 +0.06 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.13 +0.06 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.91 +0.05 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 2.71 +0.04 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.52 +0.04 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.34 +0.03 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.18 +0.03 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.03 +0.02 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.89 +0.02 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.76 +0.02 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.64 +0.02 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.48 +0.01 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.38 +0.01 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.28 -0.03 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.19 0.00 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.11 0.00 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.04 +0.01 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.97 0.00 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.93 0.00 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.84 0.00 62 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.78 0.00 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.73 0.00 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.70 0.00 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 45.46 +1.39 68 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.69 +1.44 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.65 +0.98 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.85 +1.18 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.63 +1.33 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.09 +1.42 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.17 +1.10 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.40 +0.89 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.70 +1.05 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.02 +1.05 63 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 29.52 +0.74 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.06 +0.94 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.60 +0.84 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.39 +0.73 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.04 +0.92 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.83 +0.79 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.71 +0.44 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.67 +0.61 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.50 +0.58 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.61 +0.59 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.74 +0.56 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.91 +0.53 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.14 +0.51 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 15.36 +0.44 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 14.58 +0.41 63 0 190 0
30DEC26 107.50 C 14.75 14.75 13.90 13.83 +0.44 63 2 1 +1
30DEC26 110.00 C 0.00 0.00 0.00 13.13 +0.37 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 12.46 +0.35 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.82 +0.33 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.22 +0.31 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.65 +0.30 63 0 113 0
30DEC26 122.50 C 0.00 0.00 0.00 10.11 +0.28 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.59 +0.26 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.11 +0.25 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.65 +0.24 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.21 +0.22 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.80 +0.22 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.40 +0.20 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.03 +0.19 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.68 +0.18 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.34 +0.16 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.03 +0.16 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.73 +0.15 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.44 +0.14 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.17 +0.13 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.92 +0.13 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.68 +0.12 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.45 +0.11 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.23 +0.11 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.02 +0.10 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.83 +0.10 62 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 41.63 +1.36 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.87 +1.33 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.08 +1.21 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.63 +1.17 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.95 +1.00 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.45 +0.98 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.75 +0.69 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.65 +0.93 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.34 +0.89 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.08 +0.84 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.90 +1.01 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.88 +0.89 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.71 +0.94 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.71 +0.91 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.70 +0.76 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 21.86 +0.85 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.85 +0.70 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.05 +0.67 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.29 +0.48 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.56 +0.53 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 17.87 +0.60 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.13 +0.59 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 16.42 +0.57 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.74 +0.56 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.09 +0.54 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.47 +0.53 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.87 +0.50 63 0 4 0
TOTAL CALL 405 6,304 +143
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 61 0
29APR26 65.00 P 0.08 0.08 0.07 0.01 -0.02 60 8 137 +8
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.04 61 0 90 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.08 59 0 143 0
29APR26 72.50 P 0.27 0.27 0.21 0.13 -0.14 59 2 234 -1
29APR26 75.00 P 0.36 0.36 0.31 0.27 -0.22 59 8 145 +4
29APR26 77.50 P 0.48 0.59 0.47 0.50 -0.33 59 19 253 +13
29APR26 80.00 P 0.95 0.95 0.74 0.84 -0.42 59 15 277 -2
29APR26 82.50 P 1.19 1.29 1.19 1.32 -0.63 58 6 251 +2
29APR26 85.00 P 2.00 2.15 1.80 2.01 -0.74 58 21 238 -3
29APR26 87.50 P 2.85 2.85 2.66 2.92 -0.82 58 3 169 0
29APR26 90.00 P 4.19 4.25 3.65 4.15 -1.00 59 10 185 +2
29APR26 92.50 P 5.16 5.21 5.16 5.46 -1.19 58 3 101 0
29APR26 95.00 P 6.48 6.66 6.48 7.17 -1.13 59 4 35 +2
29APR26 97.50 P 0.00 0.00 0.00 8.97 -1.17 59 0 115 0
29APR26 100.00 P 0.00 0.00 0.00 10.94 -1.20 59 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 13.05 -1.21 59 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 15.27 -1.21 59 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 18.10 -0.68 74 0 44 0
29APR26 110.00 P 19.50 19.50 19.50 19.94 -1.41 59 3 18 +3
29APR26 112.50 P 0.00 0.00 0.00 22.25 -1.43 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.80 -1.36 59 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 27.27 -1.32 59 0 0 0
29APR26 120.00 P 29.80 29.80 29.80 29.80 -1.25 67 2 13 -2
29APR26 122.50 P 0.00 0.00 0.00 32.29 -1.22 70 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 34.75 -1.29 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 37.25 -1.20 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.75 -1.15 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 42.25 -1.17 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.80 -1.10 91 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 47.25 -1.18 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.75 -1.20 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 52.25 -1.15 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 54.80 -1.10 104 0 0 0
28MAY26 55.00 P 0.20 0.20 0.20 0.06 -0.04 63 1 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 -0.07 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 -0.10 62 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 0.28 -0.14 61 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.45 -0.19 62 0 18 0
28MAY26 67.50 P 0.78 0.78 0.78 0.68 -0.24 62 1 55 -1
28MAY26 70.00 P 0.00 0.00 0.00 0.98 -0.29 62 0 49 0
28MAY26 72.50 P 0.00 0.00 0.00 1.37 -0.35 62 0 69 0
28MAY26 75.00 P 0.00 0.00 0.00 1.81 -0.46 61 0 22 0
28MAY26 77.50 P 0.00 0.00 0.00 2.39 -0.55 60 0 107 0
28MAY26 80.00 P 0.00 0.00 0.00 3.10 -0.66 60 0 24 0
28MAY26 82.50 P 4.15 4.15 4.15 3.95 -0.73 60 1 111 +1
28MAY26 85.00 P 0.00 0.00 0.00 4.97 -0.87 60 0 116 0
28MAY26 87.50 P 0.00 0.00 0.00 6.16 -0.90 61 0 45 0
28MAY26 90.00 P 6.88 6.88 6.88 7.43 -1.03 61 2 90 -2
28MAY26 92.50 P 0.00 0.00 0.00 8.86 -1.01 61 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 10.40 -1.21 62 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 12.07 -0.99 62 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 13.83 -0.85 62 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 15.38 -1.21 60 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 17.95 -0.41 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.88 -0.74 65 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 21.66 -1.52 62 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.03 -1.30 65 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.45 -0.78 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.57 -1.24 66 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.94 -1.12 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.09 -1.26 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.68 -0.94 71 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.76 -1.41 66 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 40.06 -1.47 63 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.51 -1.23 64 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.94 -1.43 65 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.32 -1.41 61 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.80 -1.41 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.02 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.03 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.03 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.06 61 0 0 0
29JUN26 55.00 P 0.46 0.46 0.46 0.30 -0.08 61 3 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.45 -0.10 61 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 -0.14 61 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.91 -0.17 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.27 -0.24 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.64 -0.27 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.15 -0.32 61 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 2.71 -0.32 61 0 22 0
29JUN26 75.00 P 0.00 0.00 0.00 3.32 -0.40 60 0 66 0
29JUN26 77.50 P 4.22 4.22 4.22 4.09 -0.48 60 1 85 +1
29JUN26 80.00 P 0.00 0.00 0.00 4.95 -0.57 60 0 34 0
29JUN26 82.50 P 0.00 0.00 0.00 5.97 -0.63 60 0 138 0
29JUN26 85.00 P 6.95 7.25 6.95 7.10 -0.69 60 2 158 0
29JUN26 87.50 P 0.00 0.00 0.00 8.34 -0.77 60 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 9.66 -0.87 61 0 60 0
29JUN26 92.50 P 10.67 11.51 10.56 11.13 -0.89 61 120 162 +117
29JUN26 95.00 P 0.00 0.00 0.00 12.70 -0.94 61 0 47 0
29JUN26 97.50 P 0.00 0.00 0.00 14.45 -0.89 62 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 16.20 -0.54 63 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 17.48 -0.92 60 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 19.97 -0.38 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.94 -0.87 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.08 -0.62 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.99 -0.84 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.76 -1.10 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.22 -1.00 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.40 -0.61 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.86 -0.48 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.80 -0.67 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.17 -0.61 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.50 -0.48 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.52 -0.92 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 45.95 -1.13 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.30 -1.15 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.83 -0.74 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 53.22 -0.70 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.64 -0.71 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 57.73 -0.97 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.91 -1.22 61 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 62.35 -1.20 61 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.76 -1.20 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.29 -1.16 61 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.99 -0.94 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.26 -1.15 61 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.87 -1.03 69 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.50 -0.90 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.75 -1.15 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.49 -0.91 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.77 -1.23 69 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.25 -1.15 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.75 -1.15 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.46 -1.03 82 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.82 -1.08 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.25 -1.28 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 99.75 -1.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 102.25 -1.15 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.87 -1.03 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 107.39 -1.01 87 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 109.85 -1.05 87 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.70 -0.11 62 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 0.93 -0.16 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.28 -0.16 62 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.65 -0.22 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 2.16 -0.22 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 2.70 -0.25 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 3.35 -0.22 62 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 3.88 -0.37 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 4.70 -0.42 61 0 18 0
30JUL26 77.50 P 0.00 0.00 0.00 5.59 -0.42 60 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 6.49 -0.58 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.59 -0.63 60 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.79 -0.68 60 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 10.09 -0.73 61 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 11.45 -0.83 61 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 12.94 -0.87 61 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.52 -0.91 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.18 -0.95 62 0 0 0
30JUL26 100.00 P 17.29 17.29 17.29 17.91 -0.64 62 15 15 +15
30JUL26 102.50 P 0.00 0.00 0.00 19.50 -0.82 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.35 -0.99 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.27 -0.95 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.19 -1.01 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.20 -0.99 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.26 -0.81 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 -0.02 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.02 62 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 -0.04 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 -0.04 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.04 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.06 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.07 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 -0.06 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.51 -0.07 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.58 -0.10 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 -0.10 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 -0.10 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.86 -0.10 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.98 -0.11 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.32 -0.10 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.69 -0.15 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.15 -0.14 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.61 -0.24 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.15 -0.29 62 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.79 -0.33 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.44 -0.40 61 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 5.17 -0.46 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.06 -0.46 61 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.01 -0.48 61 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 8.00 -0.60 61 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.15 -0.58 61 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 10.36 -0.66 61 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 11.61 -0.68 61 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 12.96 -0.73 61 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 14.35 -0.82 61 0 326 0
29SEP26 92.50 P 16.25 16.25 16.25 15.92 -0.75 62 10 35 +10
29SEP26 95.00 P 0.00 0.00 0.00 17.45 -0.84 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.11 -0.86 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 20.82 -0.18 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 22.47 -1.05 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.27 -0.47 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.96 -1.23 62 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 27.85 -1.02 62 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.06 -1.01 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 31.87 -0.70 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.73 -1.07 63 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 35.90 -1.09 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.14 -0.86 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.18 -0.82 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.19 -0.91 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.28 -0.92 64 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.59 -0.80 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.77 -0.79 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.94 -0.85 65 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.17 -0.84 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.34 -0.90 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.61 -0.89 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.85 -0.92 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.26 -0.80 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.58 -0.81 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.87 -0.80 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.20 -0.79 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.52 -0.78 67 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.88 -0.76 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.21 -0.96 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.46 -0.91 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.82 -0.97 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.59 -0.65 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.98 -0.59 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.18 -0.75 68 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.48 -0.86 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.96 -0.82 68 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.17 -0.99 65 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.73 -1.06 67 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.00 -1.23 64 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.43 -1.23 63 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 104.87 -1.19 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.39 -1.13 64 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 109.85 -1.27 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.79 -0.16 62 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 1.98 -0.16 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.17 -0.17 62 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.66 -0.17 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.21 -0.26 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.77 -0.28 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.40 -0.29 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.10 -0.33 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.87 -0.52 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.73 -0.58 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.69 -0.37 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.63 -0.45 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.71 -0.46 60 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.85 -0.48 60 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.03 -0.66 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.37 -0.62 61 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 14.67 -0.69 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 16.08 -0.69 61 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 17.57 -0.72 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.09 -0.78 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.69 -0.78 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.35 -0.87 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.06 -0.83 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.68 -1.47 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.55 -0.83 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.39 -0.69 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.25 -0.91 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 33.14 -0.71 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.09 -0.90 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.04 -0.72 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.02 -0.94 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.03 -0.86 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.06 -0.77 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.11 -0.76 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.18 -0.79 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.29 -0.78 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.38 -0.81 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.51 -0.81 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.66 -1.08 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.83 -0.94 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.00 -0.95 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.20 -0.95 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.38 -1.13 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.63 -1.11 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.86 -0.96 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.11 -1.13 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.34 -1.17 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.60 -1.16 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.89 -1.16 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.19 -1.14 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.42 -1.23 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.49 -0.27 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 5.23 -0.27 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.98 -0.30 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.80 -0.34 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.74 -0.32 61 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.71 -0.34 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.69 -0.37 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 10.80 -0.36 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.97 -0.36 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.17 -0.39 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.39 -0.46 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.72 -0.48 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.09 -0.53 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.54 -0.56 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.03 -0.61 61 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.59 -0.64 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.20 -0.67 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.86 -0.70 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.57 -0.61 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.31 -1.31 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.11 -1.32 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.92 -0.85 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.77 -0.82 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.66 -0.85 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.41 -1.00 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.35 -1.01 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.48 -0.85 63 0 0 0
TOTAL PUT 260 7,396 +167
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$ 7.11
29APR26 4.70 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.87 +0.07 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.63 +0.07 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 +0.07 68 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 +0.05 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 +0.04 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 +0.03 51 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.50 +0.02 49 0 1 0
29APR26 7.00 C 0.36 0.36 0.36 0.35 0.00 50 15 39 +10
29APR26 7.25 C 0.27 0.27 0.26 0.23 0.00 50 16 26 +8
29APR26 7.50 C 0.20 0.20 0.16 0.15 0.00 51 125 270 -34
29APR26 7.75 C 0.12 0.12 0.10 0.09 0.00 51 61 215 +31
29APR26 8.00 C 0.08 0.08 0.06 0.05 -0.01 50 612 2,324 +493
29APR26 8.25 C 0.05 0.05 0.05 0.03 0.00 52 30 362 +15
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 54 0 511 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 581 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 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 71 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.46 +0.09 75 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.36 +0.08 72 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.24 +0.06 59 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.16 +0.09 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 +0.09 64 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 +0.08 59 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.44 +0.05 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.22 +0.04 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 +0.03 50 0 2 0
28MAY26 7.00 C 0.59 0.59 0.59 0.55 +0.01 49 45 119 +45
28MAY26 7.25 C 0.00 0.00 0.00 0.43 0.00 49 0 77 0
28MAY26 7.50 C 0.00 0.00 0.00 0.34 0.00 49 0 73 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 0.00 49 0 225 0
28MAY26 8.00 C 0.00 0.00 0.00 0.20 0.00 50 0 721 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 0.00 50 0 644 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 0.00 50 0 100 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 0.00 50 0 160 0
28MAY26 9.00 C 0.08 0.08 0.08 0.06 0.00 50 38 192 +30
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 0.00 49 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 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 62 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 71 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 +0.05 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.08 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.08 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.07 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.06 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 +0.06 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.06 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.06 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 +0.02 48 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 +0.01 49 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 +0.02 49 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 +0.02 50 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 +0.01 50 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 +0.02 50 0 105 0
29JUN26 8.00 C 0.38 0.38 0.38 0.35 +0.02 50 5 3,349 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.01 50 0 329 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.01 50 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.01 50 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 0.00 50 0 63 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 50 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 50 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 50 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.48 +0.05 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.39 +0.05 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.30 +0.05 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 +0.05 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.07 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.82 +0.06 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 +0.03 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 +0.03 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 +0.03 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 +0.02 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
30JUL26 7.00 C 0.86 0.86 0.81 0.83 +0.01 49 40 280 +20
30JUL26 7.25 C 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30JUL26 7.50 C 0.65 0.65 0.63 0.63 +0.02 50 5 5 +5
30JUL26 7.75 C 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 +0.01 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.40 +0.01 50 0 64 0
30JUL26 8.50 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.29 +0.01 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.24 0.00 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 +0.05 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 +0.05 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.05 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.06 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.05 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.04 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.04 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.02 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.04 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.02 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.93 +0.03 49 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.04 50 2,200 3,459 +2,200
29SEP26 7.75 C 0.00 0.00 0.00 0.74 +0.01 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 +0.02 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.01 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 +0.01 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 +0.01 49 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.01 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.01 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.01 49 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 0.00 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.67 +0.06 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.59 +0.05 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 +0.05 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.05 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.05 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.05 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 +0.05 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.63 +0.04 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 +0.04 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 +0.04 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 +0.02 49 0 10 0
30DEC26 7.25 C 1.20 1.20 1.17 1.18 +0.05 49 55 30 +30
30DEC26 7.50 C 1.07 1.07 1.07 1.07 +0.03 49 2 18 +2
30DEC26 7.75 C 0.00 0.00 0.00 0.97 +0.02 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 +0.03 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 +0.03 49 0 153 0
30DEC26 8.50 C 0.77 0.77 0.77 0.76 +0.03 49 8 10 +8
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.02 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 +0.02 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.03 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.01 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.78 +0.05 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.71 +0.05 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.64 +0.05 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 +0.05 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 +0.05 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 +0.05 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.09 +0.05 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.95 +0.05 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.82 +0.05 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 +0.01 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.57 +0.04 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 +0.02 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 +0.05 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.18 +0.01 49 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.10 +0.01 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 +0.01 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 +0.04 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 +0.04 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 +0.03 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 5 0
TOTAL CALL 3,257 18,244 +2,863
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 96 0
29APR26 6.00 P 0.02 0.02 0.02 0.02 -0.01 55 1 152 -1
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 53 0 177 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 322 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 -0.04 49 0 113 0
29APR26 7.00 P 0.23 0.25 0.20 0.23 -0.04 49 25 183 -16
29APR26 7.25 P 0.00 0.00 0.00 0.37 -0.04 51 0 197 0
29APR26 7.50 P 0.00 0.00 0.00 0.53 -0.06 50 0 229 0
29APR26 7.75 P 0.00 0.00 0.00 0.72 -0.06 50 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 -0.07 49 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.16 -0.08 50 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 -0.09 0 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 -0.05 64 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 -0.07 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 -0.07 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.89 -0.06 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.39 -0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.89 -0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.39 -0.06 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 70 0
28MAY26 6.25 P 0.16 0.16 0.16 0.14 -0.04 48 10 32 +10
28MAY26 6.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.30 -0.04 48 0 91 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 -0.04 49 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.55 -0.04 48 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.71 -0.05 49 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.89 -0.05 50 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.08 -0.04 51 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.28 -0.07 51 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.51 -0.04 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.72 -0.06 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.94 -0.06 51 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 -0.09 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 -0.07 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.65 -0.08 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.89 -0.06 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.39 -0.06 0 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 -0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 -0.02 49 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 -0.03 48 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 -0.04 48 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 -0.03 48 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 -0.03 48 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.70 -0.03 49 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 -0.04 49 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 -0.05 49 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 -0.05 50 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.07 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 -0.06 50 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.05 51 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.06 52 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.09 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.08 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.10 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 -0.06 53 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 -0.07 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.89 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.39 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.89 -0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.39 -0.06 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.20 -0.02 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.34 -0.03 48 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.67 -0.04 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.81 -0.04 49 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.31 -0.04 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.50 -0.05 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.69 -0.04 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.90 -0.04 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 -0.06 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 -0.05 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.53 -0.05 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.03 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.04 48 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 -0.03 49 1,800 1,800 +1,800
29SEP26 6.75 P 0.00 0.00 0.00 0.71 -0.04 48 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.84 -0.05 48 1,560 3,097 +1,560
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.05 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.04 48 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 -0.04 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 -0.03 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.05 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 -0.08 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 -0.06 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 -0.07 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 -0.06 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.07 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 -0.04 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 -0.03 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 -0.06 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.96 -0.06 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 -0.06 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.06 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.40 -0.06 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.89 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.39 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.02 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.04 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.03 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.03 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 -0.03 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.04 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.04 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.05 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 -0.06 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 -0.03 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.03 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 -0.02 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 -0.04 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.04 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 -0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.19 -0.06 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.06 -0.05 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.51 -0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.98 -0.05 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 -0.05 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 -0.05 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.41 -0.06 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.02 48 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 -0.05 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 -0.02 48 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.03 48 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 -0.03 48 0 19 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 -0.03 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.32 -0.03 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.04 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 -0.05 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 -0.03 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 -0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 -0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.35 -0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 -0.03 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 -0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.92 -0.04 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 -0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.74 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.17 -0.04 49 0 0 0
TOTAL PUT 3,396 18,816 +3,353
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 0.00 28 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.93 -0.01 24 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.43 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.93 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.44 0.00 17 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.94 -0.01 13 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.44 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.45 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.02 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.37 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 4 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 13 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 18 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 23 0 0 0
29APR26 177.50 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 67.23 0.00 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.74 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.25 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.77 0.00 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.28 0.00 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.79 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.30 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.81 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.33 0.00 25 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.84 -0.01 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.35 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.86 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.38 0.00 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.89 -0.01 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.40 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.91 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.42 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.94 -0.01 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.45 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.96 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.47 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.99 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.50 -0.01 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.01 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.54 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.13 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.98 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.39 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 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 65.27 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.80 -0.01 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.33 0.00 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.85 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.38 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.91 0.00 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.43 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.96 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.49 -0.01 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.02 0.00 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.54 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.07 -0.01 11 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.60 0.00 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.12 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.65 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.18 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.70 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.23 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.76 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.29 0.00 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.81 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.34 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.89 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.48 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.20 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.17 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.53 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.36 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.64 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.26 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 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 26.47 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.01 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.55 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.09 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.64 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.19 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.78 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.43 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.22 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.23 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.55 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.23 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.30 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.34 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 0.00 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 31 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.07 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.94 -0.02 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 35 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 6 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.46 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.43 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 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 17 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.80 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.78 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.47 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.03 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.99 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.51 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 86.30
29APR26 52.50 C 0.00 0.00 0.00 34.12 -0.33 136 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.61 -0.37 124 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.13 -0.32 115 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.65 -0.39 106 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.11 -0.43 93 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.69 -0.35 88 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.18 -0.40 78 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.74 -0.27 71 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.94 -0.63 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.55 -0.65 44 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 9.28 -0.66 44 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 7.19 -0.67 44 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 5.35 -0.65 44 0 40 0
29APR26 85.00 C 4.07 4.07 3.18 3.88 -0.62 45 30 106 -2
29APR26 87.50 C 3.13 3.13 2.35 2.64 -0.49 45 14 787 0
29APR26 90.00 C 2.00 2.03 2.00 1.72 -0.48 45 6 124 +1
29APR26 92.50 C 1.30 1.38 0.90 1.06 -0.38 44 28 145 +6
29APR26 95.00 C 0.83 0.90 0.62 0.62 -0.29 44 20 196 -5
29APR26 97.50 C 0.00 0.00 0.00 0.35 -0.20 44 0 164 0
29APR26 100.00 C 0.32 0.32 0.24 0.19 -0.13 44 8 144 +2
29APR26 102.50 C 0.00 0.00 0.00 0.10 -0.08 44 0 97 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 112 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 127 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 31.64 -0.78 68 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.13 -0.83 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.74 -0.78 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.28 -0.80 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.69 -0.87 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.18 -1.10 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.81 -1.14 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.27 -1.14 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.62 -0.71 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.69 -0.72 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 8.92 -0.72 43 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 7.34 -0.70 43 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 6.10 -0.55 44 0 78 0
28MAY26 87.50 C 5.33 5.33 5.33 4.85 -0.58 44 4 101 +4
28MAY26 90.00 C 0.00 0.00 0.00 3.86 -0.57 44 0 109 0
28MAY26 92.50 C 0.00 0.00 0.00 3.00 -0.55 44 0 88 0
28MAY26 95.00 C 2.67 2.67 2.67 2.30 -0.50 44 3 58 -3
28MAY26 97.50 C 0.00 0.00 0.00 1.74 -0.43 44 0 46 0
28MAY26 100.00 C 1.27 1.41 1.27 1.30 -0.37 43 19 25 +11
28MAY26 102.50 C 0.00 0.00 0.00 0.96 -0.31 43 0 22 0
28MAY26 105.00 C 0.00 0.00 0.00 0.70 -0.26 43 0 6 0
28MAY26 107.50 C 0.00 0.00 0.00 0.50 -0.21 43 0 60 0
28MAY26 110.00 C 0.50 0.50 0.50 0.36 -0.17 43 2 49 +2
28MAY26 112.50 C 0.00 0.00 0.00 0.25 -0.14 43 0 8 0
28MAY26 115.00 C 0.00 0.00 0.00 0.18 -0.10 43 0 81 0
29JUN26 46.00 C 0.00 0.00 0.00 41.00 -0.40 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.18 -0.24 86 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.07 -0.37 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.06 -0.40 77 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.16 -0.32 78 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.66 -0.38 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.93 -0.66 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.38 -0.76 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.80 -0.88 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.88 -0.41 54 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.28 -0.70 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.30 -0.44 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.67 -0.95 42 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.58 -0.98 42 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.75 -0.82 42 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.02 -0.79 43 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.40 -0.79 43 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 8.93 -0.78 43 0 62 0
29JUN26 85.00 C 8.38 8.38 8.38 7.60 -0.84 43 15 297 0
29JUN26 87.50 C 0.00 0.00 0.00 6.43 -0.83 43 0 80 0
29JUN26 90.00 C 5.30 5.30 5.30 5.56 -0.62 44 1 97 0
29JUN26 92.50 C 0.00 0.00 0.00 4.64 -0.63 44 0 118 0
29JUN26 95.00 C 0.00 0.00 0.00 3.84 -0.63 43 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 3.16 -0.59 43 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 2.58 -0.55 43 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 2.10 -0.49 43 0 1,061 0
29JUN26 105.00 C 2.29 2.29 1.88 1.70 -0.44 43 17 1,596 +17
29JUN26 107.50 C 0.00 0.00 0.00 1.32 -0.38 43 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.06 -0.33 43 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 -0.29 43 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.67 -0.25 43 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 0.53 -0.21 43 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.41 -0.19 43 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 -0.16 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.14 43 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.20 -0.11 43 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 23 0
30JUL26 62.50 C 0.00 0.00 0.00 25.04 -0.87 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.75 -1.06 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.58 -1.01 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.59 -0.94 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.67 -0.98 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.62 -1.26 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.98 -1.11 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.44 -1.13 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 10.35 -0.81 44 0 7 0
30JUL26 85.00 C 9.95 9.95 9.95 8.97 -0.99 43 15 29 +15
30JUL26 87.50 C 0.00 0.00 0.00 7.92 -0.88 44 0 36 0
30JUL26 90.00 C 0.00 0.00 0.00 7.09 -0.66 45 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 6.14 -0.68 45 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 5.29 -0.70 44 0 38 0
30JUL26 97.50 C 0.00 0.00 0.00 4.54 -0.67 44 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 3.89 -0.62 44 0 13 0
30JUL26 102.50 C 0.00 0.00 0.00 3.32 -0.58 44 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 2.82 -0.54 44 0 16 0
30JUL26 107.50 C 0.00 0.00 0.00 2.39 -0.41 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 2.02 -0.45 44 0 10 0
30JUL26 112.50 C 0.00 0.00 0.00 1.65 -0.40 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.39 -0.42 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.63 -0.35 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.36 -0.33 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.13 -0.36 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.97 -0.36 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.21 -1.05 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.67 -0.59 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.22 -1.24 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.42 -1.22 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.82 -1.04 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.14 -1.04 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 15.74 -0.94 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.34 -0.93 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.02 -0.91 46 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.77 -1.07 46 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 10.68 -0.88 46 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.70 -0.83 46 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.09 -0.49 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 8.20 -0.52 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.38 -0.54 47 500 515 +500
29SEP26 100.00 C 0.00 0.00 0.00 6.64 -0.51 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 5.96 -0.49 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.35 -0.46 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.79 -0.44 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 4.29 -0.42 47 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 3.84 -0.39 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.43 -0.37 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.06 -0.35 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.73 -0.32 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.43 -0.31 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.17 -0.28 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.93 -0.26 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.72 -0.24 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 36.74 -0.57 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.69 -0.55 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.67 -0.54 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.35 -0.91 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.48 -0.90 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.68 -0.88 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.67 -1.18 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.06 -1.06 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.53 -1.11 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.08 -1.07 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.68 -1.07 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.39 -0.96 47 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.05 -1.20 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.14 -0.92 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.93 -0.90 47 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 12.94 -0.87 47 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 12.01 -0.85 47 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 11.16 -0.81 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 10.31 -0.83 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.53 -0.81 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.80 -0.79 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.12 -0.77 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.49 -0.75 47 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 6.91 -0.72 47 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 6.37 -0.70 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.87 -0.68 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.41 -0.65 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.16 -0.54 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.35 -0.47 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.44 -0.56 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.70 -0.55 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.60 -0.97 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.81 -1.17 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.88 -0.57 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.36 -0.59 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.48 -1.12 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.19 -1.07 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.96 -1.05 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.79 -1.03 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.69 -1.01 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.91 -0.68 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.01 -0.48 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.06 -0.55 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.16 -0.57 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.31 -0.52 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.51 -0.54 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.75 -0.72 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.04 -0.71 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.30 -0.77 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.75 -0.67 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.16 -0.66 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.60 -0.65 49 0 0 0
TOTAL CALL 682 9,986 +548
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 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 53 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 0.09 0.10 0.09 0.03 -0.01 46 3 35 -3
29APR26 72.50 P 0.14 0.14 0.13 0.07 -0.03 44 5 104 -3
29APR26 75.00 P 0.24 0.26 0.22 0.18 -0.05 44 9 560 -1
29APR26 77.50 P 0.49 0.49 0.49 0.41 -0.06 44 1 628 +1
29APR26 80.00 P 0.73 1.02 0.73 0.80 -0.08 43 48 839 +10
29APR26 82.50 P 1.31 1.69 1.31 1.44 -0.08 43 26 109 -14
29APR26 85.00 P 2.45 3.00 2.00 2.37 -0.07 43 17 698 -3
29APR26 87.50 P 4.13 4.13 4.13 3.66 0.00 43 15 745 +15
29APR26 90.00 P 4.55 6.00 4.55 5.30 +0.12 44 9 84 +5
29APR26 92.50 P 0.00 0.00 0.00 7.16 +0.24 44 0 107 0
29APR26 95.00 P 0.00 0.00 0.00 9.24 +0.34 44 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 11.47 +0.42 44 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 13.82 +0.48 44 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 16.24 +0.53 43 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.71 +0.57 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.20 +0.26 0 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 23.70 +0.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.20 +0.57 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.70 +0.45 0 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 0.03 -0.01 44 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 45 0
28MAY26 67.50 P 0.38 0.38 0.38 0.24 -0.06 43 3 133 +3
28MAY26 70.00 P 0.63 0.63 0.56 0.43 -0.08 43 8 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.73 -0.09 43 0 85 0
28MAY26 75.00 P 1.28 1.28 1.28 1.14 -0.07 43 1 179 0
28MAY26 77.50 P 1.70 1.70 1.66 1.66 -0.10 43 5 125 +3
28MAY26 80.00 P 2.30 2.71 2.30 2.39 -0.09 43 9 585 +6
28MAY26 82.50 P 0.00 0.00 0.00 3.28 -0.09 43 0 20 0
28MAY26 85.00 P 4.87 4.87 4.87 4.40 -0.06 43 2 604 +2
28MAY26 87.50 P 6.17 6.17 6.17 5.65 -0.09 42 15 58 0
28MAY26 90.00 P 0.00 0.00 0.00 7.15 -0.06 42 0 79 0
28MAY26 92.50 P 0.00 0.00 0.00 8.89 +0.08 43 0 57 0
28MAY26 95.00 P 0.00 0.00 0.00 10.71 +0.13 43 0 19 0
28MAY26 97.50 P 0.00 0.00 0.00 12.66 +0.18 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.03 +0.53 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.16 +0.53 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.39 +0.71 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.83 +0.87 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.39 +1.10 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.61 +0.95 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.74 +0.49 43 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 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 21 0
29JUN26 55.00 P 0.21 0.21 0.21 0.05 -0.02 43 1 7 +1
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.07 43 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.47 -0.09 43 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.75 -0.11 43 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 1.11 -0.10 43 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 1.57 -0.08 43 0 157 0
29JUN26 75.00 P 0.00 0.00 0.00 2.12 -0.13 43 0 431 0
29JUN26 77.50 P 0.00 0.00 0.00 2.84 -0.11 43 0 435 0
29JUN26 80.00 P 3.95 3.95 3.95 3.73 -0.05 43 5 384 +5
29JUN26 82.50 P 5.08 5.08 5.08 4.77 -0.03 43 2 151 +2
29JUN26 85.00 P 0.00 0.00 0.00 5.92 -0.07 43 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 7.15 -0.14 42 0 115 0
29JUN26 90.00 P 0.00 0.00 0.00 8.69 -0.08 43 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 10.31 -0.05 43 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 12.40 +0.36 45 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 14.28 +0.50 46 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 16.21 +0.51 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 18.34 +0.56 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.47 +0.71 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.65 +0.65 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.69 +0.51 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.04 +0.60 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.39 +0.67 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.75 +0.70 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.08 +0.65 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.22 +0.39 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.82 +0.57 46 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 41.36 +0.67 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.05 +0.91 56 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.66 -0.11 43 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.95 -0.14 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.38 -0.12 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.87 -0.08 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 2.42 -0.13 43 0 76 0
30JUL26 75.00 P 3.28 3.28 3.28 3.11 -0.12 43 1 62 0
30JUL26 77.50 P 0.00 0.00 0.00 3.96 -0.10 43 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 4.93 -0.07 43 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 6.04 -0.03 44 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 7.28 -0.01 44 0 103 0
30JUL26 87.50 P 0.00 0.00 0.00 8.58 -0.05 44 0 66 0
30JUL26 90.00 P 10.58 10.58 10.58 10.02 -0.07 44 15 84 +15
30JUL26 92.50 P 12.22 12.22 12.22 11.96 +0.31 45 15 15 +15
30JUL26 95.00 P 0.00 0.00 0.00 13.65 +0.32 46 0 12 0
30JUL26 97.50 P 0.00 0.00 0.00 15.51 +0.46 46 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 17.32 +0.42 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 19.43 +0.53 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.36 +0.47 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.67 +0.73 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.56 +0.52 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.81 +0.61 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.50 +0.11 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.49 -0.04 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.70 -0.04 46 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.99 -0.05 46 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.38 -0.01 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.75 -0.06 46 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.24 -0.17 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.78 -0.11 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.63 +0.07 47 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.23 -0.08 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.08 -0.30 46 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 6.05 -0.08 45 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 7.12 -0.08 46 500 690 +500
29SEP26 82.50 P 0.00 0.00 0.00 8.28 -0.08 45 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.87 +0.23 47 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 11.29 +0.32 47 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 12.81 +0.39 47 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 14.18 +0.21 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.86 +0.25 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.78 +0.50 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.47 +0.35 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.22 +0.24 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.37 +0.51 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.28 +0.47 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.30 +0.50 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.38 +0.54 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.50 +0.58 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.73 +0.70 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.98 +0.76 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.93 +0.57 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.16 +0.55 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.45 +0.61 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.69 +0.68 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.20 -0.13 46 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.63 -0.10 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.01 -0.16 46 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.62 -0.20 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.20 -0.21 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.93 -0.23 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.68 -0.24 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.49 -0.02 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.38 -0.29 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.36 -0.07 47 0 4 0
30DEC26 77.50 P 8.45 8.45 8.45 8.45 -0.06 47 15 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.60 -0.07 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.83 -0.06 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 11.98 -0.19 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 13.24 -0.23 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.23 +0.22 47 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 16.34 -0.20 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.95 -0.20 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.09 +0.32 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.89 +0.33 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.62 +0.35 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.60 +0.50 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.37 +0.40 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.39 +0.41 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 31.27 +0.44 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.47 +0.60 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.53 +0.64 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.79 -0.13 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.36 -0.17 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.00 -0.17 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.73 -0.16 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.37 -0.29 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.32 -0.08 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.13 -0.37 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.12 -0.17 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.21 -0.31 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.31 -0.34 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.54 -0.37 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.82 -0.16 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.13 -0.15 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.59 -0.07 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.97 -0.48 46 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.45 -0.21 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.04 -0.22 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.72 -0.63 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.78 +0.33 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.60 +0.29 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.42 +0.32 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.27 +0.33 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.29 +0.52 48 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.09 +0.39 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.05 +0.39 48 0 0 0
TOTAL PUT 730 12,616 +559
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$ 115.40
17APR26 90.00 C 0.00 0.00 0.00 25.63 +3.31 154 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 23.13 +3.31 139 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 20.64 +3.32 126 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 17.92 +3.09 58 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 15.42 +3.09 48 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 12.92 +3.07 36 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 10.43 +3.00 42 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 7.98 +2.70 43 0 114 0
17APR26 110.00 C 2.98 3.31 2.80 5.82 +2.54 50 90 807 +15
17APR26 112.50 C 1.50 4.29 1.32 3.71 +1.97 46 124 1,516 -35
17APR26 115.00 C 0.94 2.33 0.67 2.05 +1.20 43 152 1,357 -12
17APR26 117.50 C 0.68 1.34 0.41 0.94 +0.58 42 378 807 +160
17APR26 120.00 C 0.17 0.63 0.17 0.40 +0.28 43 488 701 +312
17APR26 122.50 C 0.15 0.26 0.15 0.14 +0.10 43 4 59 +4
17APR26 125.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 24 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 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 25.63 +3.27 81 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 23.13 +3.26 73 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 21.08 +3.70 87 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 17.97 +3.07 37 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 15.49 +3.02 37 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 13.04 +2.92 37 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 10.66 +2.75 37 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 8.40 +2.40 37 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 6.35 +2.07 37 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 4.55 +1.75 37 0 26 0
24APR26 115.00 C 1.64 3.70 1.57 3.09 +1.33 37 108 71 +38
24APR26 117.50 C 1.05 2.36 1.05 1.99 +0.93 37 94 80 +55
24APR26 120.00 C 0.65 1.45 0.56 1.21 +0.62 37 75 117 +55
24APR26 122.50 C 0.51 0.77 0.51 0.70 +0.37 38 54 78 +52
24APR26 125.00 C 0.00 0.00 0.00 0.37 +0.20 37 0 20 0
24APR26 127.50 C 0.18 0.18 0.18 0.19 +0.11 38 1 1 +1
24APR26 130.00 C 0.00 0.00 0.00 0.09 +0.05 38 0 0 0
24APR26 132.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
24APR26 135.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 60.71 +3.35 184 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 58.21 +3.35 173 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 55.53 +3.17 137 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 53.21 +3.35 154 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 50.71 +3.34 145 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 48.22 +3.35 137 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.72 +3.35 129 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 43.22 +3.35 121 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.73 +3.35 114 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 38.23 +3.35 106 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.74 +3.44 99 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.26 +3.46 93 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.54 +3.15 67 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.08 +3.19 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.63 +3.23 64 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.13 +3.22 58 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 21.08 +3.65 70 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.02 +3.03 35 0 34 0
29APR26 100.00 C 14.25 14.25 14.25 15.57 +2.96 36 1 2 0
29APR26 102.50 C 13.40 13.40 13.40 13.16 +2.83 35 3 3 0
29APR26 105.00 C 0.00 0.00 0.00 10.85 +2.63 35 0 54 0
29APR26 107.50 C 9.00 9.00 9.00 8.69 +2.56 35 2 155 0
29APR26 110.00 C 5.60 7.36 5.42 6.73 +2.11 35 68 1,494 -20
29APR26 112.50 C 3.37 5.18 3.25 5.17 +1.87 37 98 1,637 +1
29APR26 115.00 C 1.89 4.20 1.89 3.69 +1.44 36 329 4,928 -69
29APR26 117.50 C 1.38 2.90 1.20 2.54 +1.09 36 315 3,037 -4
29APR26 120.00 C 1.00 1.90 0.73 1.67 +0.74 36 813 3,260 +190
29APR26 122.50 C 0.44 1.25 0.44 1.05 +0.48 36 629 1,172 +482
29APR26 125.00 C 0.30 0.78 0.30 0.63 +0.30 36 606 1,092 +131
29APR26 127.50 C 0.21 0.46 0.21 0.36 +0.18 36 73 1,041 0
29APR26 130.00 C 0.22 0.34 0.22 0.20 +0.10 36 71 436 +24
29APR26 132.50 C 0.14 0.23 0.14 0.11 +0.06 36 204 401 +117
29APR26 135.00 C 0.11 0.16 0.11 0.06 +0.03 36 114 305 -76
29APR26 137.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 208 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 532 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 162.50 C 0.01 0.01 0.01 0.01 0.00 58 66 96 +66
28MAY26 55.00 C 0.00 0.00 0.00 60.71 +3.25 99 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 58.21 +3.24 93 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 55.68 +3.21 84 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.21 +3.23 82 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 50.71 +3.22 76 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.22 +3.22 72 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 45.73 +3.23 68 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 43.25 +3.24 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 40.78 +3.26 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.32 +3.28 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.88 +3.32 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.44 +3.35 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.96 +3.38 52 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.76 +3.57 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.15 +3.35 48 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.79 +3.24 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.74 +3.43 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.86 +2.69 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.69 +2.54 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.64 +2.38 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 12.72 +2.26 38 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 10.85 +1.93 38 0 734 0
28MAY26 110.00 C 7.86 7.86 7.86 9.42 +2.02 39 30 1,158 0
28MAY26 112.50 C 7.04 8.21 7.04 7.90 +1.68 39 43 1,121 0
28MAY26 115.00 C 4.75 6.64 4.67 6.59 +1.55 39 51 4,253 +36
28MAY26 117.50 C 4.03 5.85 4.03 5.40 +1.27 38 23 508 +22
28MAY26 120.00 C 3.17 4.51 3.17 4.51 +1.26 39 38 1,670 -27
28MAY26 122.50 C 2.37 3.11 2.37 3.58 +0.98 38 100 732 +22
28MAY26 125.00 C 3.01 3.01 3.01 2.89 +0.78 39 1 650 0
28MAY26 127.50 C 1.58 1.58 1.58 2.30 +0.63 39 12 1,006 0
28MAY26 130.00 C 1.67 1.92 1.65 1.80 +0.49 39 34 326 -1
28MAY26 132.50 C 1.18 1.54 1.18 1.40 +0.39 39 55 240 +55
28MAY26 135.00 C 0.78 0.98 0.77 1.07 +0.31 38 11 289 +11
28MAY26 137.50 C 0.72 1.07 0.72 0.82 +0.24 39 311 399 +226
28MAY26 140.00 C 0.60 0.82 0.60 0.62 +0.19 38 120 139 +117
28MAY26 142.50 C 0.42 0.42 0.42 0.46 +0.14 38 1 61 +1
28MAY26 145.00 C 0.56 0.56 0.55 0.34 +0.10 38 19 116 +19
28MAY26 147.50 C 0.44 0.44 0.44 0.25 +0.08 38 4 6 +4
28MAY26 150.00 C 0.39 0.39 0.38 0.18 +0.05 38 8 54 +8
28MAY26 152.50 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 61.38 +3.81 98 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.90 +3.81 93 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.42 +3.82 88 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.78 +3.80 80 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.46 +3.83 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.99 +3.85 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.54 +4.04 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.06 +4.05 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.68 +4.16 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.26 +4.18 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.85 +4.11 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.42 +4.04 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.99 +3.95 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.55 +3.74 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.17 +3.60 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.86 +3.54 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.61 +3.38 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.46 +3.21 42 0 606 0
29JUN26 100.00 C 19.00 19.00 19.00 17.87 +2.50 37 27 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 15.98 +2.37 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 14.21 +2.24 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 12.55 +1.97 37 0 1,552 0
29JUN26 110.00 C 9.49 9.49 9.49 11.03 +1.76 37 9 2,726 +9
29JUN26 112.50 C 0.00 0.00 0.00 9.66 +1.81 37 0 4,091 0
29JUN26 115.00 C 6.58 8.90 6.53 8.36 +1.62 37 364 2,570 +116
29JUN26 117.50 C 6.44 7.70 6.44 7.23 +1.51 37 122 2,262 +90
29JUN26 120.00 C 4.83 6.56 4.83 6.17 +1.31 37 91 3,160 +44
29JUN26 122.50 C 5.70 5.70 5.60 5.25 +1.08 37 32 1,366 0
29JUN26 125.00 C 3.26 4.50 3.26 4.51 +0.98 37 32 8,490 +28
29JUN26 127.50 C 2.76 2.76 2.76 3.82 +0.86 37 30 724 0
29JUN26 130.00 C 2.38 3.50 2.38 3.24 +0.78 38 72 2,220 -20
29JUN26 132.50 C 1.93 1.93 1.93 2.73 +0.70 38 30 628 +30
29JUN26 135.00 C 1.62 2.50 1.62 2.27 +0.61 38 60 712 -29
29JUN26 137.50 C 1.38 2.12 1.38 1.88 +0.52 38 61 212 +27
29JUN26 140.00 C 1.39 1.81 1.20 1.55 +0.44 38 65 1,415 +19
29JUN26 142.50 C 1.53 1.53 1.53 1.27 +0.37 37 2 456 0
29JUN26 145.00 C 0.00 0.00 0.00 1.04 +0.32 37 0 466 0
29JUN26 147.50 C 1.10 1.10 1.05 0.84 +0.26 37 52 226 +2
29JUN26 150.00 C 1.00 1.00 1.00 0.68 +0.22 37 1 408 0
29JUN26 152.50 C 0.00 0.00 0.00 0.55 +0.18 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.44 +0.15 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.36 +0.13 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 +0.10 37 0 178 0
29JUN26 162.50 C 0.51 0.51 0.51 0.23 +0.09 37 1 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 +0.07 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 +0.04 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 27.56 +3.25 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.40 +3.17 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.52 +3.25 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.48 +3.08 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.97 +2.33 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.19 +2.21 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.51 +2.08 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.94 +1.92 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 12.55 +1.90 37 0 120 0
30JUL26 112.50 C 11.32 11.32 11.32 11.32 +1.97 38 13 103 -13
30JUL26 115.00 C 8.05 9.88 8.05 9.89 +1.58 37 40 147 +20
30JUL26 117.50 C 8.00 9.15 7.95 8.75 +1.44 37 270 316 +206
30JUL26 120.00 C 7.96 7.96 7.75 7.75 +1.33 37 70 382 +70
30JUL26 122.50 C 5.32 6.25 5.32 6.80 +1.19 37 60 232 +30
30JUL26 125.00 C 4.68 4.68 4.68 5.99 +1.06 37 30 55 +30
30JUL26 127.50 C 0.00 0.00 0.00 5.25 +0.93 37 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 4.62 +0.87 38 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 4.00 +0.77 37 0 20 0
30JUL26 135.00 C 3.80 3.80 3.80 3.46 +0.69 37 3 61 0
29SEP26 55.00 C 0.00 0.00 0.00 61.84 +4.17 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.47 +4.19 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.07 +4.18 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.68 +4.17 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.30 +3.79 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.92 +3.77 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.55 +3.75 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.16 +3.64 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.82 +3.60 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.00 +3.04 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.73 +2.99 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.51 +2.94 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.34 +2.89 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.55 +3.45 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 29.46 +3.07 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.45 +3.27 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.52 +2.89 42 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.67 +3.01 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 21.90 +2.86 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 20.22 +2.71 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.09 +2.02 38 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 16.63 +1.98 38 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 15.33 +1.84 38 0 2,465 0
29SEP26 112.50 C 0.00 0.00 0.00 14.13 +1.78 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 12.91 +1.71 39 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 11.79 +1.62 39 0 1,664 0
29SEP26 120.00 C 10.10 10.10 10.10 10.75 +1.51 39 60 3,534 0
29SEP26 122.50 C 0.00 0.00 0.00 9.80 +1.40 39 0 811 0
29SEP26 125.00 C 7.97 7.97 7.97 8.94 +1.24 39 6 566 -6
29SEP26 127.50 C 0.00 0.00 0.00 8.15 +1.22 39 0 365 0
29SEP26 130.00 C 0.00 0.00 0.00 7.38 +1.07 39 0 401 0
29SEP26 132.50 C 0.00 0.00 0.00 6.67 +0.99 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 6.01 +0.91 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.42 +0.84 39 0 262 0
29SEP26 140.00 C 5.12 5.12 5.12 4.87 +0.76 39 1 1,136 0
29SEP26 142.50 C 0.00 0.00 0.00 4.38 +0.81 39 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.93 +0.74 39 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 3.52 +0.67 39 0 106 0
29SEP26 150.00 C 3.00 3.15 3.00 3.15 +0.61 38 10 264 +10
29SEP26 152.50 C 0.00 0.00 0.00 2.82 +0.55 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.52 +0.50 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 2.25 +0.45 38 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.94 +0.34 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.73 +0.31 38 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.54 +0.28 38 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.41 +0.29 38 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 1.26 +0.27 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.12 +0.24 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.99 +0.19 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.88 +0.19 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.78 +0.17 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.69 +0.14 38 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.61 +0.13 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 62.74 +3.98 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.42 +4.08 61 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 58.09 +4.10 59 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 55.74 +4.11 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.43 +4.09 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.06 +3.95 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.27 +3.45 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.03 +3.41 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.83 +3.33 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.66 +3.14 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.76 +3.36 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 37.47 +3.23 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.62 +3.32 43 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 33.47 +3.15 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.74 +3.20 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 29.90 +3.11 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 28.14 +3.06 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 26.44 +3.01 41 0 282 0
30DEC26 100.00 C 23.82 23.82 23.82 24.82 +2.98 41 3 305 0
30DEC26 102.50 C 0.00 0.00 0.00 23.27 +2.91 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.79 +2.76 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 20.38 +2.61 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 19.03 +2.30 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 17.57 +1.76 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 16.35 +1.89 39 0 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 15.26 +1.81 39 0 306 0
30DEC26 120.00 C 0.00 0.00 0.00 14.21 +1.73 39 0 383 0
30DEC26 122.50 C 0.00 0.00 0.00 13.25 +1.64 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 12.35 +1.56 39 0 303 0
30DEC26 127.50 C 9.85 9.85 9.85 11.51 +1.48 39 30 110 -30
30DEC26 130.00 C 9.15 9.15 9.15 10.73 +1.43 39 1 262 0
30DEC26 132.50 C 0.00 0.00 0.00 9.96 +1.32 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 9.23 +1.24 39 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 8.56 +1.18 39 0 91 0
30DEC26 140.00 C 0.00 0.00 0.00 7.92 +1.11 39 0 167 0
30DEC26 142.50 C 0.00 0.00 0.00 7.33 +1.05 39 0 78 0
30DEC26 145.00 C 6.52 7.05 6.52 6.78 +0.99 39 2 147 +2
30DEC26 147.50 C 0.00 0.00 0.00 6.27 +1.09 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.79 +1.02 39 0 157 0
30DEC26 152.50 C 0.00 0.00 0.00 5.35 +0.95 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.94 +0.89 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 4.56 +0.84 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 4.20 +0.78 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.88 +0.73 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.57 +0.68 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.29 +0.63 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.04 +0.60 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.80 +0.49 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.57 +0.45 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.37 +0.48 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.18 +0.45 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.01 +0.42 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.85 +0.39 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 63.49 +4.12 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.18 +4.10 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.88 +4.07 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.56 +4.00 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.23 +3.89 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.94 +3.79 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.70 +3.69 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.50 +3.61 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.16 +3.35 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.10 +3.30 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.08 +3.22 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.11 +3.18 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.18 +3.12 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.32 +3.09 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.50 +3.03 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.75 +2.90 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.04 +2.81 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 28.42 +2.68 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 27.14 +2.87 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 25.67 +2.83 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 24.26 +2.61 40 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 22.91 +2.57 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.63 +2.27 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.18 +1.95 39 0 60 0
30MAR27 115.00 C 18.28 18.28 18.28 19.03 +1.99 39 4 60 0
30MAR27 117.50 C 0.00 0.00 0.00 17.95 +1.92 39 0 138 0
30MAR27 120.00 C 0.00 0.00 0.00 16.92 +1.70 39 0 210 0
30MAR27 122.50 C 0.00 0.00 0.00 15.95 +1.73 39 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 15.04 +1.64 39 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 14.19 +1.53 39 0 74 0
30MAR27 130.00 C 0.00 0.00 0.00 13.38 +1.53 39 0 45 0
30MAR27 132.50 C 0.00 0.00 0.00 12.57 +1.43 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 11.81 +1.37 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 11.10 +1.32 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 10.42 +1.26 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 9.78 +1.20 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.18 +1.15 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.61 +1.09 39 0 0 0
30MAR27 150.00 C 8.30 8.55 8.30 8.08 +1.25 39 8 8 +8
30MAR27 152.50 C 0.00 0.00 0.00 7.57 +1.18 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.10 +0.94 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 6.66 +0.90 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.24 +0.85 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.84 +0.80 39 0 2 0
TOTAL CALL 7,483 125,365 +2,623
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
17APR26 102.50 P 0.08 0.08 0.06 0.01 -0.02 52 29 391 +11
17APR26 105.00 P 0.08 0.08 0.08 0.02 -0.09 46 10 777 0
17APR26 107.50 P 0.42 0.42 0.13 0.06 -0.30 43 133 726 0
17APR26 110.00 P 1.00 1.00 0.27 0.24 -0.71 43 87 1,363 -3
17APR26 112.50 P 1.80 1.80 0.66 0.68 -1.35 42 200 962 +146
17APR26 115.00 P 2.19 2.19 1.40 1.57 -1.96 42 343 183 +48
17APR26 117.50 P 4.00 4.00 2.83 2.96 -2.56 40 7 7 +6
17APR26 120.00 P 0.00 0.00 0.00 4.94 -2.86 42 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 7.21 -3.01 42 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 9.62 -3.08 42 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 12.10 -3.10 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 14.60 -3.10 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 17.10 -3.10 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 19.60 -3.62 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 8 0
24APR26 100.00 P 0.17 0.17 0.17 0.03 -0.07 38 9 9 +9
24APR26 102.50 P 0.00 0.00 0.00 0.08 -0.17 38 0 0 0
24APR26 105.00 P 0.32 0.32 0.32 0.20 -0.35 38 2 63 0
24APR26 107.50 P 0.90 0.90 0.57 0.45 -0.63 38 71 147 +64
24APR26 110.00 P 1.88 1.88 0.86 0.90 -1.00 38 125 173 +123
24APR26 112.50 P 2.01 2.02 1.40 1.61 -1.40 37 9 7 +7
24APR26 115.00 P 3.08 3.20 2.22 2.66 -1.81 37 55 56 +53
24APR26 117.50 P 0.00 0.00 0.00 4.15 -2.07 39 0 0 0
24APR26 120.00 P 5.56 5.56 5.56 5.75 -2.49 37 1 1 +1
24APR26 122.50 P 0.00 0.00 0.00 7.72 -2.74 37 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 9.91 -2.90 37 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 12.23 -3.00 37 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 14.64 -3.06 37 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 17.11 -3.09 38 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 19.60 -3.62 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 562 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,456 0
29APR26 92.50 P 0.07 0.07 0.07 0.01 -0.01 41 5 1,101 0
29APR26 95.00 P 0.10 0.10 0.10 0.01 -0.03 36 1 2,129 -1
29APR26 97.50 P 0.19 0.19 0.19 0.03 -0.06 36 6 3,037 0
29APR26 100.00 P 0.30 0.30 0.22 0.07 -0.14 36 169 10,672 -13
29APR26 102.50 P 0.48 0.51 0.30 0.17 -0.27 36 867 3,296 -641
29APR26 105.00 P 0.85 0.87 0.45 0.37 -0.47 36 76 3,976 -25
29APR26 107.50 P 0.94 0.96 0.73 0.71 -0.74 36 238 2,463 +56
29APR26 110.00 P 2.38 2.38 1.13 1.26 -1.08 36 412 4,563 +23
29APR26 112.50 P 3.14 3.14 1.77 2.07 -1.38 36 55 792 -31
29APR26 115.00 P 4.48 4.48 2.96 3.00 -1.86 34 481 1,438 +360
29APR26 117.50 P 5.55 5.55 4.39 4.39 -2.25 34 31 594 -1
29APR26 120.00 P 6.29 6.29 6.29 6.17 -2.36 36 3 704 -3
29APR26 122.50 P 0.00 0.00 0.00 8.02 -2.64 35 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 10.12 -2.81 35 0 67 0
29APR26 127.50 P 0.00 0.00 0.00 12.37 -2.93 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 14.72 -3.01 35 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 17.14 -3.06 35 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 19.61 -3.61 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 22.10 -3.43 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 24.60 -3.43 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.10 -3.43 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 29.60 -3.23 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 32.10 -3.23 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 34.60 -3.24 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 37.10 -3.43 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 39.60 -3.30 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 42.10 -3.42 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 44.60 -3.43 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 47.10 -3.45 0 0 40 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.09 -0.09 38 0 645 0
28MAY26 90.00 P 0.57 0.57 0.44 0.17 -0.13 39 4 600 +4
28MAY26 92.50 P 0.71 0.71 0.58 0.28 -0.21 38 4 927 +4
28MAY26 95.00 P 0.96 0.96 0.73 0.45 -0.30 38 10 2,799 +10
28MAY26 97.50 P 1.25 1.25 1.01 0.70 -0.42 38 38 2,282 +36
28MAY26 100.00 P 1.65 1.65 1.28 1.04 -0.57 38 22 2,174 +5
28MAY26 102.50 P 2.27 2.27 2.23 1.50 -0.74 39 104 3,600 -44
28MAY26 105.00 P 2.98 2.98 2.12 2.09 -0.92 39 98 1,650 +47
28MAY26 107.50 P 0.00 0.00 0.00 2.83 -1.07 39 0 1,552 0
28MAY26 110.00 P 0.00 0.00 0.00 3.69 -1.23 39 0 3,318 0
28MAY26 112.50 P 5.65 5.65 5.65 4.69 -1.42 39 2 269 +2
28MAY26 115.00 P 6.92 6.92 5.70 5.75 -1.69 38 31 276 +31
28MAY26 117.50 P 7.90 7.90 6.96 7.24 -1.83 39 32 32 +21
28MAY26 120.00 P 8.57 8.70 8.57 8.70 -2.10 38 5 20 +5
28MAY26 122.50 P 0.00 0.00 0.00 10.37 -2.09 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 12.17 -2.34 39 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 14.03 -2.53 38 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 16.07 -2.63 38 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 18.17 -2.73 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 19.97 -3.71 33 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 22.71 -3.27 39 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 24.86 -3.51 36 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 27.20 -3.54 35 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 29.73 -3.42 38 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 32.13 -3.47 36 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 34.62 -3.63 38 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 37.10 -3.43 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 39.60 -3.30 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 42.10 -3.42 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 44.60 -3.43 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 47.10 -3.45 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 397 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 6,644 0
29JUN26 82.50 P 0.00 0.00 0.00 0.15 -0.07 37 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.11 37 0 916 0
29JUN26 87.50 P 0.85 0.85 0.85 0.37 -0.16 37 1 951 -1
29JUN26 90.00 P 1.12 1.12 1.12 0.56 -0.22 38 2 1,327 0
29JUN26 92.50 P 1.19 1.19 1.19 0.81 -0.29 38 25 1,540 -25
29JUN26 95.00 P 0.00 0.00 0.00 1.13 -0.38 37 0 5,644 0
29JUN26 97.50 P 2.25 2.25 1.70 1.53 -0.49 38 77 1,824 +2
29JUN26 100.00 P 2.18 2.20 2.18 2.04 -0.63 38 60 4,297 +30
29JUN26 102.50 P 3.03 3.03 3.03 2.68 -0.74 38 20 3,456 -20
29JUN26 105.00 P 4.05 4.20 3.27 3.41 -0.87 38 445 3,261 +300
29JUN26 107.50 P 0.00 0.00 0.00 4.24 -1.04 38 0 4,083 0
29JUN26 110.00 P 6.34 6.34 6.07 5.17 -1.22 37 153 5,843 -37
29JUN26 112.50 P 6.48 6.48 6.03 6.22 -1.31 37 202 3,809 +28
29JUN26 115.00 P 9.03 9.03 9.03 7.43 -1.58 37 6 3,873 -6
29JUN26 117.50 P 8.68 8.68 8.68 8.78 -1.74 37 17 2,820 -17
29JUN26 120.00 P 0.00 0.00 0.00 10.15 -1.89 37 0 1,759 0
29JUN26 122.50 P 0.00 0.00 0.00 11.85 -2.37 37 0 2,370 0
29JUN26 125.00 P 0.00 0.00 0.00 13.57 -2.06 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 15.35 -2.22 37 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 17.27 -2.32 37 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 19.23 -2.95 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 21.03 -3.40 35 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 23.12 -3.50 35 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 25.29 -3.61 34 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 27.52 -3.71 33 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 29.79 -3.78 32 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 32.50 -3.37 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.87 -3.48 37 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 37.27 -3.54 37 0 0 0
29JUN26 155.00 P 39.85 39.85 39.85 39.85 -3.35 40 5 0 -5
29JUN26 157.50 P 0.00 0.00 0.00 42.15 -3.55 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 44.62 -3.58 37 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 47.10 -3.65 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.60 -3.65 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.10 -3.65 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.60 -3.65 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.10 -3.65 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.60 -3.65 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.10 -3.65 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.60 -3.49 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 67.10 -3.61 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.60 -3.66 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.04 -0.38 37 0 186 0
30JUL26 92.50 P 1.70 1.70 1.70 1.41 -0.45 37 5 248 0
30JUL26 95.00 P 2.62 2.62 1.98 1.84 -0.54 37 4 120 -2
30JUL26 97.50 P 0.00 0.00 0.00 2.36 -0.68 37 0 5 0
30JUL26 100.00 P 3.69 3.69 3.69 3.00 -0.77 37 1 40 -1
30JUL26 102.50 P 0.00 0.00 0.00 3.70 -0.92 37 0 27 0
30JUL26 105.00 P 5.28 5.28 4.20 4.45 -1.05 37 112 426 +82
30JUL26 107.50 P 6.35 6.35 6.35 5.37 -1.15 37 10 90 0
30JUL26 110.00 P 6.78 6.78 6.02 6.35 -1.30 37 13 128 +7
30JUL26 112.50 P 0.00 0.00 0.00 7.49 -1.50 37 0 150 0
30JUL26 115.00 P 0.00 0.00 0.00 8.72 -1.62 37 0 90 0
30JUL26 117.50 P 0.00 0.00 0.00 10.07 -1.71 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 11.54 -1.85 37 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 13.08 -1.97 37 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 14.75 -2.09 37 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 16.53 -2.15 37 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 18.08 -2.93 36 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 19.99 -3.18 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 22.00 -3.16 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.06 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.32 -0.11 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.15 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.63 -0.17 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 0.85 -0.26 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 1.14 -0.25 38 0 297 0
29SEP26 85.00 P 1.90 1.90 1.90 1.46 -0.37 38 1 254 -1
29SEP26 87.50 P 0.00 0.00 0.00 1.86 -0.44 38 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 2.32 -0.52 38 0 3,762 0
29SEP26 92.50 P 0.00 0.00 0.00 2.86 -0.62 39 0 1,707 0
29SEP26 95.00 P 0.00 0.00 0.00 3.48 -0.69 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 4.18 -0.80 39 0 2,847 0
29SEP26 100.00 P 4.82 4.82 4.70 4.97 -0.83 39 3 6,901 0
29SEP26 102.50 P 0.00 0.00 0.00 5.70 -0.98 38 0 2,032 0
29SEP26 105.00 P 6.55 6.55 6.55 6.55 -1.13 38 6 4,762 0
29SEP26 107.50 P 0.00 0.00 0.00 7.69 -1.07 38 0 2,715 0
29SEP26 110.00 P 9.31 9.31 8.77 8.77 -1.19 38 27 5,331 +1
29SEP26 112.50 P 10.10 10.10 10.10 9.94 -1.30 38 2 505 +2
29SEP26 115.00 P 11.95 11.95 10.87 11.21 -1.41 38 60 1,060 -30
29SEP26 117.50 P 12.55 12.55 12.22 12.47 -1.67 38 60 1,706 -30
29SEP26 120.00 P 0.00 0.00 0.00 14.02 -1.69 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 15.59 -2.00 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 17.23 -2.11 38 0 460 0
29SEP26 127.50 P 0.00 0.00 0.00 18.68 -2.47 38 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 20.40 -2.63 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 22.24 -2.62 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 24.19 -2.55 38 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 26.07 -2.70 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 28.06 -2.78 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 30.11 -2.84 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.20 -2.89 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.32 -3.21 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.43 -3.32 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.04 -2.70 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.23 -2.77 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.04 -3.25 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.31 -3.29 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.60 -3.57 36 0 1 0
29SEP26 165.00 P 50.40 50.40 50.40 49.90 -3.66 35 6 22 0
29SEP26 167.50 P 0.00 0.00 0.00 52.21 -3.54 34 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.94 -3.31 38 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.34 -3.41 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.76 -3.54 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.20 -3.57 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.66 -3.60 38 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.13 -3.63 38 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.60 -3.66 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 344 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 171 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.06 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.09 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.54 -0.11 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.73 -0.13 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 -0.19 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.25 -0.20 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.55 -0.28 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.95 -0.29 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 2.37 -0.38 39 0 110 0
30DEC26 85.00 P 3.45 3.45 3.45 2.89 -0.41 39 1 527 -1
30DEC26 87.50 P 0.00 0.00 0.00 3.44 -0.48 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 4.08 -0.55 39 0 1,082 0
30DEC26 92.50 P 0.00 0.00 0.00 4.79 -0.58 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 5.53 -0.65 39 0 1,271 0
30DEC26 97.50 P 0.00 0.00 0.00 6.32 -0.69 39 0 902 0
30DEC26 100.00 P 7.96 7.96 7.04 7.14 -0.82 39 11 888 0
30DEC26 102.50 P 0.00 0.00 0.00 8.05 -0.85 38 0 583 0
30DEC26 105.00 P 9.31 9.31 9.31 9.03 -0.97 38 2 1,497 -2
30DEC26 107.50 P 0.00 0.00 0.00 10.03 -1.10 38 0 1,621 0
30DEC26 110.00 P 12.10 12.10 11.13 11.13 -1.28 38 66 1,268 0
30DEC26 112.50 P 13.65 13.65 13.65 12.45 -1.29 38 1 1,122 0
30DEC26 115.00 P 0.00 0.00 0.00 13.55 -1.60 37 0 1,997 0
30DEC26 117.50 P 15.45 15.45 15.45 15.12 -1.45 38 1 180 0
30DEC26 120.00 P 0.00 0.00 0.00 16.54 -1.59 38 0 228 0
30DEC26 122.50 P 0.00 0.00 0.00 18.08 -1.87 38 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 19.69 -1.95 38 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 21.05 -2.35 37 0 12 0
30DEC26 130.00 P 23.00 23.00 23.00 23.08 -2.15 38 1 1 +1
30DEC26 132.50 P 0.00 0.00 0.00 24.86 -2.14 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.37 -2.61 37 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.57 -2.38 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.15 -2.78 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 32.21 -2.57 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.09 -2.94 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.16 -2.94 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.19 -2.99 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 40.29 -3.14 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.40 -3.20 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.54 -3.27 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.68 -3.26 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.86 -3.43 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.07 -3.44 37 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.30 -3.50 37 0 0 0
30DEC26 170.00 P 55.85 55.85 55.85 55.85 -3.09 38 6 8 +6
30DEC26 172.50 P 0.00 0.00 0.00 58.20 -3.23 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.63 -2.99 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.16 -2.82 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.47 -2.79 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.84 -3.04 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.18 -3.08 40 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.34 -0.07 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.46 -0.09 38 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.61 -0.13 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.81 -0.14 38 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 -0.17 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.31 -0.22 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.65 -0.24 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.04 -0.28 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 2.47 -0.31 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.95 -0.38 39 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 3.51 -0.39 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 4.08 -0.52 39 0 1,054 0
30MAR27 87.50 P 0.00 0.00 0.00 4.79 -0.53 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 5.45 -0.64 39 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 6.26 -0.60 39 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 7.03 -0.62 38 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 7.86 -0.73 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.76 -0.82 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.72 -0.90 38 0 612 0
30MAR27 105.00 P 11.05 11.18 11.05 10.76 -0.98 38 4 215 +3
30MAR27 107.50 P 0.00 0.00 0.00 11.88 -1.06 38 0 73 0
30MAR27 110.00 P 12.67 12.67 12.67 13.06 -1.14 38 20 1,170 +20
30MAR27 112.50 P 0.00 0.00 0.00 14.31 -1.21 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 15.62 -1.41 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 17.01 -1.42 37 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 18.43 -1.56 37 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 20.03 -1.63 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.61 -1.78 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 23.87 -1.21 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.94 -1.99 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.43 -2.28 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.46 -2.13 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.31 -2.18 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.89 -2.53 37 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.80 -2.61 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.74 -2.65 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.71 -2.70 38 0 0 0
30MAR27 150.00 P 39.90 39.90 39.90 39.90 -2.58 38 5 5 +5
30MAR27 152.50 P 0.00 0.00 0.00 41.77 -2.84 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.77 -2.95 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.89 -3.01 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.97 -3.09 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.13 -3.00 38 0 0 0
TOTAL PUT 5,216 197,097 +619
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$ 47.54
29APR26 37.00 C 0.00 0.00 0.00 10.88 - 90 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 9.80 +1.25 77 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.87 +1.28 75 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.87 +1.22 67 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.69 +0.93 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.95 +1.04 57 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 5.06 +0.94 54 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 4.10 +0.70 47 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 3.36 +0.60 47 0 0 0
29APR26 46.00 C 2.21 2.21 2.21 2.70 +0.43 47 15 43 0
29APR26 47.00 C 2.24 2.24 2.24 2.19 +0.46 49 4 101 -4
29APR26 48.00 C 1.40 1.81 1.40 1.69 +0.36 48 111 290 +15
29APR26 49.00 C 0.89 1.07 0.89 1.27 +0.25 48 32 243 +9
29APR26 50.00 C 0.67 0.78 0.66 0.94 +0.22 48 51 442 0
29APR26 52.50 C 0.32 0.40 0.28 0.40 +0.09 48 54 343 -5
29APR26 55.00 C 0.14 0.18 0.13 0.15 +0.02 48 32 267 +10
29APR26 57.50 C 0.00 0.00 0.00 0.05 0.00 48 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 49 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 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 37.00 C 0.00 0.00 0.00 11.17 - 61 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 10.23 +1.08 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.33 +1.14 56 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.45 +1.06 54 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.40 +0.76 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.67 +0.75 49 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.90 +0.64 48 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 5.23 +0.59 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.60 +0.54 48 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 4.02 +0.46 48 0 37 0
28MAY26 47.00 C 3.25 3.25 3.25 3.60 +0.48 49 1 125 0
28MAY26 48.00 C 0.00 0.00 0.00 3.12 +0.47 49 0 85 0
28MAY26 49.00 C 0.00 0.00 0.00 2.68 +0.39 49 0 57 0
28MAY26 50.00 C 1.90 1.90 1.90 2.29 +0.39 49 5 227 +5
28MAY26 52.50 C 1.22 1.51 1.22 1.51 +0.18 49 4 260 0
28MAY26 55.00 C 0.00 0.00 0.00 0.96 +0.15 48 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.59 +0.08 48 0 67 0
28MAY26 60.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 153 0
28MAY26 62.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 84 0
28MAY26 65.00 C 0.00 0.00 0.00 0.12 0.00 48 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 0.00 48 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 0.00 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 77.50 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 0.01 0.00 54 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 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.09 +1.28 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.06 +1.19 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.04 +1.10 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.12 +1.10 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.08 +0.96 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.35 +1.12 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.52 +1.16 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.40 +0.88 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.77 +1.06 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.74 +0.82 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.92 +0.83 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.32 +0.93 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.45 +0.71 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.80 +0.68 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.18 +0.63 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.60 +0.57 48 0 0 0
29JUN26 46.00 C 4.72 4.89 4.72 5.21 +0.64 50 22 52 +22
29JUN26 47.00 C 4.50 4.50 4.50 4.69 +0.61 50 20 87 0
29JUN26 48.00 C 0.00 0.00 0.00 4.21 +0.57 49 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 3.77 +0.51 49 0 145 0
29JUN26 50.00 C 3.39 3.39 3.39 3.37 +0.46 49 2 738 +2
29JUN26 52.50 C 0.00 0.00 0.00 2.43 +0.29 48 0 89 0
29JUN26 55.00 C 0.00 0.00 0.00 1.84 +0.24 49 0 171 0
29JUN26 57.50 C 0.00 0.00 0.00 1.33 +0.19 49 0 237 0
29JUN26 60.00 C 0.00 0.00 0.00 0.95 +0.12 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 +0.10 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.05 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.02 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.02 48 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 49 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 12.07 - 54 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 11.31 +1.02 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.35 +0.80 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.62 +0.86 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.07 +0.96 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.39 +0.90 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.63 +0.72 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.01 +0.65 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.44 +0.66 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.00 +0.57 49 0 0 0
30JUL26 47.00 C 5.28 5.32 5.28 5.56 +0.61 50 19 56 +19
30JUL26 48.00 C 0.00 0.00 0.00 5.09 +0.54 50 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 4.63 +0.49 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.24 +0.48 49 0 30 0
30JUL26 52.50 C 3.06 3.16 3.06 3.33 +0.38 49 30 30 +15
30JUL26 55.00 C 2.38 2.53 2.38 2.63 +0.36 49 45 60 +45
30JUL26 57.50 C 0.00 0.00 0.00 2.04 +0.26 49 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.58 +0.17 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.21 +0.16 49 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.89 +0.06 48 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.05 - 53 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 12.44 +1.02 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.68 +0.94 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.03 +0.93 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.31 +0.83 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.69 +0.81 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.12 +0.82 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.53 +0.77 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.02 +0.68 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.49 +0.58 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.17 +0.72 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.70 +0.69 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.28 +0.64 52 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.82 +0.62 51 0 1,335 0
29SEP26 52.50 C 0.00 0.00 0.00 4.91 +0.49 51 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 4.13 +0.47 51 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 3.48 +0.41 51 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 2.89 +0.33 51 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.44 +0.27 51 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.98 +0.18 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.65 +0.15 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.37 +0.13 50 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.17 +0.14 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.94 +0.09 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.78 +0.06 50 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.55 +0.05 51 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 +0.03 51 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 +0.03 51 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 13.93 - 50 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 13.29 +0.59 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.67 +0.57 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.08 +0.57 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.50 +0.53 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.95 +0.54 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.70 +0.81 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.92 +0.60 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.66 +0.84 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.13 +0.67 51 0 0 0
30DEC26 47.00 C 8.16 8.16 8.16 8.70 +0.64 51 15 15 +15
30DEC26 48.00 C 0.00 0.00 0.00 8.31 +0.69 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.92 +0.62 51 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 7.52 +0.69 51 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 6.57 +0.54 51 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 5.73 +0.47 50 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 5.06 +0.47 50 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.43 +0.42 50 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.85 +0.37 50 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.23 +0.20 49 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.78 +0.13 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.43 +0.12 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.16 +0.15 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.90 +0.15 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 +0.15 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.48 +0.15 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.30 +0.14 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.14 +0.12 50 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.97 +0.08 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.87 +0.07 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.74 +0.04 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.91 - 49 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 14.31 +0.76 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.73 +0.74 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.17 +0.72 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.63 +0.70 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.11 +0.68 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.61 +0.46 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.12 +0.48 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.66 +0.49 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.21 +0.44 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.78 +0.50 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.63 +0.66 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.24 +0.69 51 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 8.84 +0.67 50 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 7.86 +0.54 50 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.04 +0.54 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.31 +0.51 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.68 +0.46 50 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.02 +0.51 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.53 +0.49 50 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.08 +0.47 50 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.67 +0.35 50 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.29 +0.32 50 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.95 +0.29 50 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.57 +0.18 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.30 +0.16 49 0 0 0
TOTAL CALL 462 9,923 +148
29APR26 37.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 8 0
29APR26 39.00 P 0.13 0.13 0.13 0.03 -0.06 47 5 188 -5
29APR26 40.00 P 0.00 0.00 0.00 0.06 -0.10 47 0 28 0
29APR26 41.00 P 0.35 0.36 0.35 0.12 -0.14 48 16 52 +16
29APR26 42.00 P 0.39 0.39 0.39 0.21 -0.21 48 13 214 +13
29APR26 43.00 P 0.00 0.00 0.00 0.34 -0.30 48 0 40 0
29APR26 44.00 P 0.89 0.89 0.63 0.53 -0.40 48 17 136 +5
29APR26 45.00 P 1.25 1.25 0.85 0.80 -0.50 48 5 86 +2
29APR26 46.00 P 1.28 1.28 1.28 1.09 -0.62 46 1 142 0
29APR26 47.00 P 1.71 1.71 1.71 1.50 -0.73 46 1 162 0
29APR26 48.00 P 2.25 2.25 2.21 2.00 -0.82 46 16 311 -15
29APR26 49.00 P 0.00 0.00 0.00 2.58 -0.91 45 0 357 0
29APR26 50.00 P 0.00 0.00 0.00 3.33 -0.91 47 0 151 0
29APR26 52.50 P 5.50 5.50 5.50 5.31 -1.01 47 1 260 0
29APR26 55.00 P 0.00 0.00 0.00 7.57 -1.06 47 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 9.98 -1.31 47 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 12.46 -1.30 0 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 14.96 -1.31 0 0 122 -88
29APR26 65.00 P 0.00 0.00 0.00 17.46 -1.30 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 19.96 -1.30 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.46 -1.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.96 -1.08 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.46 -1.08 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.96 -1.08 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.46 -1.08 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.96 -1.08 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.46 -1.08 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.96 -1.08 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 42.46 -1.08 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 44.96 -1.08 0 0 0 0
28MAY26 37.00 P 0.45 0.45 0.45 0.21 - 48 1 1 -
28MAY26 38.00 P 0.00 0.00 0.00 0.30 -0.17 48 0 61 0
28MAY26 39.00 P 0.00 0.00 0.00 0.41 -0.22 48 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.57 -0.27 48 0 32 0
28MAY26 41.00 P 1.13 1.14 1.13 0.77 -0.33 48 45 46 -9
28MAY26 42.00 P 1.23 1.23 1.23 1.00 -0.38 48 12 94 0
28MAY26 43.00 P 1.63 1.68 1.36 1.27 -0.46 48 47 105 +32
28MAY26 44.00 P 0.00 0.00 0.00 1.60 -0.52 48 0 75 0
28MAY26 45.00 P 1.98 1.98 1.98 1.93 -0.57 48 1 107 0
28MAY26 46.00 P 0.00 0.00 0.00 2.33 -0.58 47 0 84 0
28MAY26 47.00 P 3.03 3.03 3.03 2.75 -0.73 46 1 218 +1
28MAY26 48.00 P 0.00 0.00 0.00 3.26 -0.74 46 0 129 0
28MAY26 49.00 P 0.00 0.00 0.00 3.81 -0.76 46 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 4.43 -0.94 46 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 6.41 -0.81 50 0 177 0
28MAY26 55.00 P 8.23 8.23 8.23 8.17 -1.08 46 16 31 +8
28MAY26 57.50 P 0.00 0.00 0.00 10.29 -1.32 44 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 12.85 -0.96 53 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.98 -1.29 41 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 17.50 -1.26 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.97 -1.29 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.46 -1.30 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.96 -1.08 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.46 -1.08 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.96 -1.08 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.46 -1.08 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.96 -1.08 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.46 -1.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 -0.07 49 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.08 48 0 4 0
29JUN26 35.00 P 0.60 0.60 0.60 0.33 -0.12 48 160 16 -160
29JUN26 36.00 P 0.00 0.00 0.00 0.45 -0.13 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 -0.17 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.73 -0.21 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.27 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.18 -0.30 49 0 13 0
29JUN26 41.00 P 1.79 1.80 1.53 1.46 -0.33 49 32 47 +32
29JUN26 42.00 P 1.96 1.96 1.96 1.77 -0.37 49 15 41 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.12 -0.42 49 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.49 -0.48 49 0 131 0
29JUN26 45.00 P 0.00 0.00 0.00 2.82 -0.58 48 0 86 0
29JUN26 46.00 P 0.00 0.00 0.00 3.31 -0.51 48 0 71 0
29JUN26 47.00 P 3.91 4.05 3.70 3.70 -0.66 47 281 296 +190
29JUN26 48.00 P 0.00 0.00 0.00 4.21 -0.71 47 0 266 0
29JUN26 49.00 P 0.00 0.00 0.00 4.76 -0.76 46 0 51 0
29JUN26 50.00 P 0.00 0.00 0.00 5.35 -0.81 46 0 146 0
29JUN26 52.50 P 0.00 0.00 0.00 7.12 -0.85 47 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.99 -1.02 47 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 11.01 -1.08 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.31 -1.00 51 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 15.54 -1.02 51 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.83 -0.96 51 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.22 -1.04 52 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.46 -1.30 0 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.96 -1.25 0 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 27.46 -1.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.96 -1.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.46 -1.26 0 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 34.96 -1.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.46 -1.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.96 -1.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.46 -1.08 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.96 -1.08 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 1.00 - 49 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 1.22 -0.22 49 0 1 0
30JUL26 39.00 P 0.00 0.00 0.00 1.43 -0.34 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.76 -0.33 49 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 2.07 -0.38 49 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 2.42 -0.41 49 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.75 -0.51 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.12 -0.57 48 0 15 0
30JUL26 45.00 P 3.69 3.69 3.48 3.55 -0.54 48 30 15 0
30JUL26 46.00 P 3.96 3.96 3.96 3.99 -0.57 48 15 60 +15
30JUL26 47.00 P 4.39 4.39 4.39 4.45 -0.63 47 15 30 +15
30JUL26 48.00 P 5.55 5.55 4.95 4.98 -0.65 47 29 49 +29
30JUL26 49.00 P 0.00 0.00 0.00 5.52 -0.70 47 0 25 0
30JUL26 50.00 P 0.00 0.00 0.00 6.09 -0.80 47 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 7.70 -1.06 46 0 76 0
30JUL26 55.00 P 0.00 0.00 0.00 9.78 -0.87 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.73 -0.88 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.56 -1.16 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.95 -0.92 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.95 -1.21 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.22 -1.12 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.73 -1.07 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.10 -1.11 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.53 -1.16 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.91 - 51 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 2.21 -0.22 51 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.53 -0.35 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.90 -0.35 51 0 0 0
29SEP26 41.00 P 3.52 3.52 3.52 3.25 -0.42 51 1 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.61 -0.48 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.98 -0.53 50 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.42 -0.51 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.84 -0.59 50 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.33 -0.60 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.83 -0.63 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.35 -0.67 49 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.91 -0.70 49 0 45 0
29SEP26 50.00 P 8.07 8.07 7.90 7.50 -0.65 49 415 1,100 +400
29SEP26 52.50 P 0.00 0.00 0.00 9.05 -0.91 48 0 723 0
29SEP26 55.00 P 0.00 0.00 0.00 11.00 -0.75 50 0 61 0
29SEP26 57.50 P 0.00 0.00 0.00 12.85 -0.72 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.79 -0.77 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.81 -0.82 50 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.91 -0.85 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.01 -0.95 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.27 -0.95 49 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 25.61 -0.91 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.93 -1.01 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.29 -0.99 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.68 -1.13 50 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 35.09 -1.25 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.54 -1.05 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.99 -1.07 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.47 -1.07 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.96 -1.08 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 2.87 - 50 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 3.20 -0.37 50 0 0 0
30DEC26 39.00 P 3.69 3.69 3.69 3.58 -0.37 50 15 0 -15
30DEC26 40.00 P 0.00 0.00 0.00 3.97 -0.42 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.31 -0.44 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.72 -0.45 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.14 -0.48 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.62 -0.52 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 -0.52 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.55 -0.54 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.09 -0.54 48 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.62 -0.57 48 0 76 0
30DEC26 49.00 P 0.00 0.00 0.00 8.19 -0.58 48 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.76 -0.62 48 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.30 -0.88 48 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 -0.72 49 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.00 -0.65 49 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 15.96 -0.65 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.91 -0.68 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.93 -0.69 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.00 -0.76 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.01 -0.84 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 -0.87 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.57 -0.86 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.65 -0.97 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.76 -1.19 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 35.48 -0.86 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.84 -0.89 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.23 -0.98 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.65 -1.03 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.07 -1.05 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.60 - 49 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 4.09 -0.31 50 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.35 -0.51 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.84 -0.41 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.23 -0.50 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.65 -0.52 49 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.10 -0.54 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.62 -0.45 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 -0.52 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 -0.55 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.16 -0.52 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 -0.62 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.21 -0.63 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.77 -0.62 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 -0.78 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.34 -0.48 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.06 -0.55 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.93 -0.58 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.82 -0.60 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.79 -0.60 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.83 -0.60 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.70 -0.78 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.04 -0.88 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.21 -0.89 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.40 -0.94 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.22 -1.08 45 0 2 0
TOTAL PUT 1,206 9,649 +481
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$ 38.00
29APR26 25.00 C 0.00 0.00 0.00 13.02 +1.11 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.03 +1.12 69 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.03 +1.12 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.03 +1.11 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.03 +1.10 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.05 +1.09 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.19 +1.17 69 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 6.12 +1.01 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.20 +0.94 53 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 4.33 +0.85 53 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 3.52 +0.74 52 0 131 0
29APR26 36.00 C 3.00 3.00 3.00 2.80 +0.60 52 2 119 -1
29APR26 37.00 C 2.20 2.20 2.20 2.17 +0.50 52 1 121 -1
29APR26 38.00 C 2.00 2.04 1.63 1.69 +0.45 54 11 153 -8
29APR26 39.00 C 1.51 1.52 1.10 1.24 +0.33 53 71 133 +44
29APR26 40.00 C 0.88 0.88 0.88 0.89 +0.26 53 3 117 0
29APR26 41.00 C 0.87 0.87 0.57 0.62 +0.19 53 62 122 -26
29APR26 42.00 C 0.60 0.60 0.40 0.42 +0.12 53 8 145 0
29APR26 43.00 C 0.32 0.34 0.27 0.28 +0.08 53 4 128 0
29APR26 44.00 C 0.18 0.18 0.18 0.18 +0.05 53 2 208 +1
29APR26 45.00 C 0.14 0.14 0.14 0.12 +0.03 53 1 352 +1
29APR26 46.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 133 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 95 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.08 +1.09 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.10 +1.08 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.13 +1.06 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.17 +1.03 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.23 +1.00 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.31 +0.94 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.43 +0.89 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.59 +0.82 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.80 +0.76 50 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.06 +0.69 50 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.38 +0.50 50 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 3.75 +0.55 50 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 3.29 +0.59 52 0 51 0
28MAY26 38.00 C 2.73 2.86 2.55 2.77 +0.48 51 19 101 -15
28MAY26 39.00 C 0.00 0.00 0.00 2.32 +0.40 51 0 51 0
28MAY26 40.00 C 2.05 2.05 1.92 1.92 +0.32 51 10 68 +8
28MAY26 41.00 C 1.70 1.72 1.70 1.58 +0.25 51 6 107 +6
28MAY26 42.00 C 1.40 1.40 1.33 1.29 +0.20 50 5 120 0
28MAY26 43.00 C 0.00 0.00 0.00 1.05 +0.16 50 0 96 0
28MAY26 44.00 C 0.92 0.92 0.92 0.84 +0.16 50 1 106 +1
28MAY26 45.00 C 0.80 0.80 0.80 0.67 +0.11 50 2 135 0
28MAY26 46.00 C 0.73 0.75 0.62 0.53 +0.07 50 5 122 0
28MAY26 47.00 C 0.50 0.50 0.50 0.42 +0.05 50 1 159 0
28MAY26 48.00 C 0.40 0.40 0.40 0.33 +0.04 50 1 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.26 +0.03 50 0 101 0
28MAY26 50.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 76 0
28MAY26 55.00 C 0.11 0.11 0.11 0.06 +0.01 51 2 53 +2
28MAY26 57.50 C 0.00 0.00 0.00 0.03 0.00 51 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 53 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 28.54 +1.12 119 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.29 +1.12 115 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.04 +1.12 110 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.54 +1.12 97 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.04 +1.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.54 +1.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.04 +1.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.55 +1.12 93 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.05 +1.12 84 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.55 +1.12 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.05 +1.12 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.55 +1.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.06 +1.12 79 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.56 +1.12 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.06 +1.12 62 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.56 +1.12 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.06 +1.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.57 +1.12 67 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.07 +1.12 62 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.57 +1.12 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.07 +1.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.57 +1.11 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.08 +1.12 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.08 +1.11 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.09 +1.11 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.10 +1.11 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.12 +1.10 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.14 +1.08 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.18 +1.06 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.24 +1.04 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.32 +1.01 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.43 +0.97 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.68 +1.04 54 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.75 +0.88 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.98 +0.83 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.22 +0.75 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.56 +0.71 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.94 +0.63 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.49 +0.69 52 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 3.95 +0.62 52 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.45 +0.59 52 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 3.00 +0.51 51 0 43 0
29JUN26 40.00 C 2.90 2.90 2.90 2.62 +0.46 51 5 58 +5
29JUN26 41.00 C 0.00 0.00 0.00 2.25 +0.37 51 0 78 0
29JUN26 42.00 C 2.20 2.24 2.20 1.95 +0.33 51 13 45 -13
29JUN26 43.00 C 0.00 0.00 0.00 1.66 +0.26 51 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.44 +0.25 51 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.21 +0.19 51 0 156 0
29JUN26 46.00 C 1.14 1.14 1.14 1.04 +0.18 51 1 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.87 +0.16 51 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 +0.13 50 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 +0.10 50 0 90 0
29JUN26 50.00 C 0.73 0.77 0.73 0.53 +0.10 51 3 91 +3
29JUN26 52.50 C 0.53 0.55 0.53 0.34 +0.06 50 3 105 +3
29JUN26 55.00 C 0.00 0.00 0.00 0.22 +0.04 51 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 +0.02 51 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.19 +1.06 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.26 +1.05 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.34 +1.01 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.46 +0.97 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.62 +0.95 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.80 +0.88 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.04 +0.85 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.31 +0.80 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.63 +0.74 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.00 +0.70 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.41 +0.61 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.75 +0.44 48 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.49 +0.60 51 0 75 0
30JUL26 38.00 C 3.95 3.95 3.95 4.03 +0.61 51 2 30 0
30JUL26 39.00 C 0.00 0.00 0.00 3.59 +0.54 51 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 3.20 +0.48 51 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.85 +0.42 51 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.52 +0.36 51 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.25 +0.33 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.97 +0.27 51 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.75 +0.30 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.54 +0.26 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.32 +0.20 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.06 +1.12 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.56 +1.12 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.06 +1.12 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.57 +1.12 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.07 +1.12 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.57 +1.12 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.08 +1.12 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.58 +1.11 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.09 +1.11 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.11 +1.11 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.14 +1.09 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.18 +1.07 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.25 +1.05 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.49 +1.16 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.47 +0.99 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.63 +0.95 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.83 +0.93 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.06 +0.88 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.33 +0.85 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.64 +0.86 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 +0.95 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.33 +0.82 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.74 +0.62 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.21 +0.69 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.72 +0.51 48 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.44 +0.66 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.01 +0.65 50 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.59 +0.54 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.19 +0.48 50 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 +0.45 50 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.51 +0.41 50 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.19 +0.36 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.93 +0.36 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.66 +0.33 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.41 +0.28 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.21 +0.31 50 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.00 +0.26 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.75 +0.16 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.60 +0.16 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.25 +0.16 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.01 +0.14 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.77 +0.11 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 +0.08 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 +0.05 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 16.31 +1.06 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.42 +1.01 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.58 +1.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.77 +0.96 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.99 +0.94 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.24 +0.89 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.54 +0.89 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.85 +0.83 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.21 +0.82 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.59 +0.79 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.99 +0.73 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.45 +0.74 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.90 +0.68 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.41 +0.65 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.94 +0.75 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.50 +0.68 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.09 +0.62 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.74 +0.62 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.38 +0.58 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 +0.62 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.69 +0.55 49 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.39 +0.52 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.10 +0.44 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.84 +0.55 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.59 +0.50 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.24 +0.35 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 +0.30 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 +0.35 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 +0.31 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.24 +0.24 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.88 +0.24 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.52 +0.18 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 +0.17 49 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 +0.13 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 +0.12 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 +0.09 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 +0.09 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 +0.06 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.06 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 14.26 +0.93 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.54 +0.89 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.86 +0.89 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.18 +0.83 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.55 +0.81 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.94 +0.81 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.34 +0.74 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.80 +0.73 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.27 +0.73 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.74 +0.65 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.28 +0.65 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.83 +0.65 47 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.37 +0.60 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.08 +0.65 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.67 +0.62 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.34 +0.63 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.01 +0.61 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.67 +0.62 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.32 +0.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.04 +0.52 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.74 +0.46 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 +0.44 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.25 +0.41 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 +0.39 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 +0.43 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.44 +0.31 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.98 +0.30 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.55 +0.23 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.21 +0.23 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 +0.17 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.65 +0.17 47 0 15 0
TOTAL CALL 244 13,581 +10
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.04 54 15 126 +15
29APR26 31.00 P 0.06 0.06 0.06 0.04 -0.07 52 30 142 -30
29APR26 32.00 P 0.10 0.11 0.09 0.09 -0.12 53 7 121 -5
29APR26 33.00 P 0.19 0.20 0.17 0.16 -0.20 52 32 113 +2
29APR26 34.00 P 0.29 0.32 0.26 0.28 -0.29 52 13 214 -5
29APR26 35.00 P 0.47 0.52 0.47 0.47 -0.40 52 12 268 +4
29APR26 36.00 P 0.60 0.83 0.60 0.75 -0.53 52 36 348 +14
29APR26 37.00 P 0.00 0.00 0.00 1.11 -0.60 51 0 126 0
29APR26 38.00 P 1.60 1.66 1.60 1.60 -0.67 52 10 327 +4
29APR26 39.00 P 2.08 2.20 2.08 2.11 -0.87 50 6 361 -6
29APR26 40.00 P 2.75 2.75 2.75 2.75 -0.97 49 100 118 -100
29APR26 41.00 P 0.00 0.00 0.00 3.57 -0.95 52 0 123 0
29APR26 42.00 P 4.30 4.30 4.30 4.38 -1.00 52 5 171 +5
29APR26 43.00 P 0.00 0.00 0.00 5.24 -1.04 52 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 6.14 -1.11 52 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 7.29 -0.94 69 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 8.04 -1.14 52 4 113 -4
29APR26 47.00 P 0.00 0.00 0.00 9.02 -1.14 53 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 10.01 -1.11 54 0 61 0
29APR26 49.00 P 0.00 0.00 0.00 11.00 -1.12 0 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 12.00 -1.12 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 14.50 -1.12 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.00 -1.12 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.50 -1.12 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.00 -1.12 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.50 -1.12 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.00 -1.12 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.50 -1.12 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.00 -1.12 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.50 -1.12 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.00 -1.12 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.06 50 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 -0.08 50 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.15 -0.11 50 0 17 0
28MAY26 30.00 P 0.24 0.24 0.24 0.22 -0.17 49 5 56 0
28MAY26 31.00 P 0.31 0.31 0.31 0.33 -0.23 49 3 19 0
28MAY26 32.00 P 0.43 0.48 0.43 0.49 -0.28 49 17 43 +10
28MAY26 33.00 P 0.61 0.61 0.61 0.68 -0.36 49 15 87 +15
28MAY26 34.00 P 0.83 1.02 0.83 0.94 -0.42 49 52 102 +52
28MAY26 35.00 P 0.00 0.00 0.00 1.24 -0.51 49 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 1.61 -0.57 49 0 176 0
28MAY26 37.00 P 2.13 2.13 2.13 2.04 -0.73 49 2 207 0
28MAY26 38.00 P 0.00 0.00 0.00 2.53 -0.72 49 0 108 0
28MAY26 39.00 P 0.00 0.00 0.00 3.08 -0.81 48 0 104 0
28MAY26 40.00 P 3.76 3.76 3.76 3.73 -1.02 49 15 233 0
28MAY26 41.00 P 0.00 0.00 0.00 4.43 -0.90 50 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 4.99 -1.10 46 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 5.99 -0.90 51 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 6.74 -1.01 50 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 7.50 -1.14 48 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.37 -1.26 48 4 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.19 -1.24 45 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.23 -1.15 50 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.04 -1.24 41 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.11 -1.15 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.51 -1.20 46 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 17.00 -1.12 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.50 -1.12 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.00 -1.12 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.50 -1.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.00 -1.12 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.50 -1.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.00 -1.12 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.50 -1.12 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.00 -1.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 21.00 P 0.03 0.03 0.03 0.01 -0.01 49 1 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.06 51 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.09 50 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.12 50 0 6 0
29JUN26 28.00 P 0.32 0.32 0.32 0.35 -0.15 50 4 108 +4
29JUN26 29.00 P 0.00 0.00 0.00 0.49 -0.19 50 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.67 -0.22 50 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 0.87 -0.28 50 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.13 -0.33 49 0 24 0
29JUN26 33.00 P 1.30 1.30 1.30 1.43 -0.37 49 10 75 +10
29JUN26 34.00 P 0.00 0.00 0.00 1.76 -0.44 49 0 120 0
29JUN26 35.00 P 2.03 2.03 2.03 2.17 -0.48 49 5 133 +5
29JUN26 36.00 P 0.00 0.00 0.00 2.60 -0.59 49 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 3.08 -0.67 49 0 289 0
29JUN26 38.00 P 0.00 0.00 0.00 3.62 -0.72 49 0 53 0
29JUN26 39.00 P 4.13 4.13 4.13 4.20 -0.79 49 15 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.83 -1.03 48 0 239 0
29JUN26 41.00 P 0.00 0.00 0.00 5.51 -1.01 49 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 6.37 -0.90 51 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.13 -0.93 51 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.89 -0.98 51 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.73 -0.93 52 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.48 -1.16 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.35 -1.02 51 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.24 -1.02 51 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.09 -1.09 51 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.99 -1.11 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.31 -1.28 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.69 -1.19 51 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.09 -1.18 50 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.53 -1.10 50 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.99 -1.11 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.46 -1.11 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.94 -1.11 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.42 -1.12 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.91 -1.12 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.40 -1.11 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.89 -1.11 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.38 -1.11 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.87 -1.11 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.36 -1.11 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.85 -1.11 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.34 -1.11 60 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 -0.09 50 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.35 -0.11 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.47 -0.15 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.61 -0.21 49 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.79 -0.21 49 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 1.00 -0.27 49 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.27 -0.30 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.56 -0.35 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 1.90 -0.39 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.28 -0.42 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 2.69 -0.49 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.15 -0.53 49 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.64 -0.65 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.18 -0.71 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.78 -0.75 48 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 5.41 -0.80 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.07 -0.86 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.86 -0.80 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.59 -0.81 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.33 -0.86 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.12 -0.87 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.91 -0.91 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.73 -0.93 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.09 49 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.10 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.14 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.70 -0.16 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 -0.20 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 -0.19 49 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 -0.25 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 -0.29 48 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 1.90 -0.32 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.24 -0.36 48 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 -0.40 48 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.04 -0.42 48 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 3.46 -0.49 48 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.96 -0.58 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.48 -0.64 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.03 -0.67 48 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.64 -0.70 48 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.27 -0.77 48 0 1,030 0
29SEP26 41.00 P 6.95 6.95 6.95 6.93 -0.88 48 15 16 +15
29SEP26 42.00 P 0.00 0.00 0.00 7.60 -0.94 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.47 -0.82 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.12 -0.77 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.95 -0.93 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.62 -0.85 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.60 -0.96 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.36 -0.85 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.03 -0.91 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.96 -1.02 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.02 -0.98 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.26 -0.99 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.55 -1.02 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.88 -1.06 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.26 -1.06 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.66 -1.08 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.09 -1.09 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.53 -1.10 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.99 -1.10 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.45 -1.11 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.93 -1.11 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.40 -1.12 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.88 -1.12 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.37 -1.11 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.86 -1.11 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.34 -1.12 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.09 48 0 132 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.12 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.17 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 -0.18 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.46 -0.24 48 0 2 0
30DEC26 28.00 P 1.56 1.56 1.56 1.76 -0.23 48 10 40 +10
30DEC26 29.00 P 0.00 0.00 0.00 2.05 -0.25 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 -0.35 47 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 -0.39 47 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 -0.43 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 -0.46 48 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 4.01 -0.50 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.50 -0.54 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 -0.51 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.56 -0.59 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.12 -0.64 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.72 -0.68 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 -0.71 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.99 -0.80 48 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.68 -0.66 48 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.36 -0.68 48 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 -0.73 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 -0.74 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.53 -0.75 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.28 -0.78 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.05 -0.82 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.12 -0.75 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.94 -0.79 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.02 -0.85 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.03 -1.07 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.07 -0.96 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.32 -0.99 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.63 -1.01 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.96 -1.03 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.33 -1.05 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.73 -1.06 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.14 -1.08 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.58 -1.08 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.39 -0.19 47 0 9 0
30MAR27 26.00 P 0.00 0.00 0.00 1.65 -0.23 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 -0.23 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 -0.29 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.61 -0.23 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.91 -0.34 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.26 -0.43 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.69 -0.47 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.17 -0.48 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.66 -0.44 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.17 -0.48 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.67 -0.55 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.24 -0.57 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.82 -0.61 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.43 -0.64 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.06 -0.67 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.71 -0.66 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.39 -0.66 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.07 -0.67 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.76 -0.69 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.45 -0.75 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.20 -0.75 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.95 -0.75 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.70 -0.76 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.46 -0.81 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.25 -0.83 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.28 -0.84 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.36 -0.90 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.52 -0.91 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.71 -0.97 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.97 -0.98 47 0 0 0
TOTAL PUT 443 13,961 +15
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$ 8.56
29APR26 5.75 C 0.00 0.00 0.00 2.81 - 0 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 2.57 +0.56 76 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.32 +0.57 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.06 +0.53 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.82 +0.51 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.57 +0.50 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.36 +0.50 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.16 +0.48 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.92 +0.40 57 0 0 0
29APR26 8.00 C 0.88 0.88 0.83 0.75 +0.38 60 5 29 -4
29APR26 8.25 C 0.00 0.00 0.00 0.57 +0.30 57 0 56 0
29APR26 8.50 C 0.45 0.45 0.45 0.45 +0.26 60 7 137 0
29APR26 8.75 C 0.36 0.44 0.31 0.31 +0.18 56 46 110 +3
29APR26 9.00 C 0.00 0.00 0.00 0.24 +0.16 59 0 272 0
29APR26 9.25 C 0.21 0.21 0.17 0.16 +0.11 57 16 288 -14
29APR26 9.50 C 0.14 0.14 0.10 0.11 +0.08 57 154 243 +12
29APR26 9.75 C 0.07 0.10 0.07 0.07 +0.05 57 77 74 -12
29APR26 10.00 C 0.05 0.06 0.05 0.05 +0.04 58 77 104 -17
29APR26 10.50 C 0.03 0.03 0.02 0.02 +0.01 58 25 216 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 2.81 - 0 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 2.58 +0.48 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.41 +0.53 70 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.18 +0.52 67 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.97 +0.51 67 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.75 +0.49 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.52 +0.46 59 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.35 +0.45 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.15 +0.40 57 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.98 +0.36 56 0 57 0
28MAY26 8.25 C 0.81 0.81 0.81 0.84 +0.33 56 10 29 +10
28MAY26 8.50 C 0.00 0.00 0.00 0.71 +0.29 56 0 31 0
28MAY26 8.75 C 0.00 0.00 0.00 0.59 +0.25 56 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.49 +0.21 55 0 244 0
28MAY26 9.25 C 0.49 0.49 0.38 0.40 +0.18 55 3 413 -1
28MAY26 9.50 C 0.36 0.36 0.30 0.33 +0.15 55 50 252 -19
28MAY26 9.75 C 0.28 0.28 0.25 0.27 +0.13 55 45 288 0
28MAY26 10.00 C 0.20 0.23 0.20 0.22 +0.11 55 70 261 -12
28MAY26 10.50 C 0.18 0.18 0.14 0.14 +0.07 55 28 273 -24
28MAY26 11.00 C 0.08 0.08 0.08 0.09 +0.05 55 15 210 -15
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.03 54 0 264 0
28MAY26 12.00 C 0.04 0.04 0.04 0.03 +0.02 54 15 106 -15
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 415 0
28MAY26 14.00 C 0.01 0.01 0.01 0.01 0.00 62 2 27 +2
28MAY26 14.50 C 0.01 0.01 0.01 0.01 0.00 66 1 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 - 62 0 0 -
29JUN26 6.00 C 0.00 0.00 0.00 2.68 +0.50 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.48 +0.51 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.25 +0.50 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 +0.46 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.86 +0.47 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 +0.42 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 +0.42 54 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.29 +0.37 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.15 +0.36 54 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.00 +0.33 53 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.88 +0.30 53 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.76 +0.26 53 0 30 0
29JUN26 9.00 C 0.66 0.66 0.66 0.66 +0.24 53 1 159 +1
29JUN26 9.25 C 0.50 0.54 0.50 0.57 +0.19 52 17 190 +9
29JUN26 9.50 C 0.52 0.52 0.48 0.49 +0.18 52 23 676 +4
29JUN26 9.75 C 0.41 0.41 0.41 0.42 +0.16 52 15 101 0
29JUN26 10.00 C 0.39 0.39 0.36 0.36 +0.14 52 96 643 +18
29JUN26 10.50 C 0.26 0.26 0.26 0.27 +0.12 53 226 600 0
29JUN26 11.00 C 0.19 0.19 0.19 0.19 +0.09 53 197 1,718 +197
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.07 53 0 632 0
29JUN26 12.00 C 0.11 0.11 0.10 0.10 +0.05 53 2 17 +2
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.97 - 60 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 2.74 +0.49 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.53 +0.48 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.32 +0.46 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.12 +0.44 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.96 +0.45 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.78 +0.44 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 +0.40 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.44 +0.38 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.29 +0.36 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.15 +0.33 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.04 +0.32 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.92 +0.29 52 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 0.82 +0.26 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.72 +0.23 52 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.64 +0.21 52 0 75 0
30JUL26 9.75 C 0.62 0.62 0.62 0.57 +0.20 52 8 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.50 +0.17 52 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.39 +0.14 52 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.30 +0.11 52 0 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 +0.08 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 +0.08 53 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 +0.06 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 - 58 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 2.87 +0.47 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.46 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 +0.44 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 +0.45 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 +0.42 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 +0.42 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 +0.41 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 +0.37 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 +0.39 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 +0.33 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 +0.34 52 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 +0.29 52 0 300 0
29SEP26 9.00 C 1.16 1.16 1.16 1.06 +0.28 52 4 204 +4
29SEP26 9.25 C 0.00 0.00 0.00 0.96 +0.26 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.24 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.22 51 0 0 0
29SEP26 10.00 C 0.76 0.76 0.76 0.73 +0.19 51 6 36 +6
29SEP26 10.50 C 0.00 0.00 0.00 0.61 +0.17 52 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 +0.14 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.13 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.12 52 0 121 0
29SEP26 12.50 C 0.28 0.28 0.28 0.28 +0.10 52 6 141 +6
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.08 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 +0.07 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.05 51 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.05 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.04 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.03 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.26 - 57 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 3.07 +0.48 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.89 +0.47 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 +0.44 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 +0.42 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.39 +0.43 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 +0.41 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 +0.38 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 +0.38 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 +0.36 52 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.35 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.57 +0.34 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 +0.30 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.36 +0.30 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.29 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 +0.27 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 +0.27 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 +0.23 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 +0.21 51 0 0 0
30DEC26 11.00 C 0.82 0.83 0.82 0.77 +0.18 51 30 34 +30
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.19 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 +0.17 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 +0.15 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.14 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.12 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.11 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 +0.09 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.08 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.08 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.07 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.06 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.05 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.04 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.44 - 57 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 3.26 +0.47 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.08 +0.45 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 +0.45 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 +0.43 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 +0.41 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 +0.39 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 +0.39 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.21 +0.39 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 +0.36 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.35 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 +0.33 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.33 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.64 +0.32 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.30 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.28 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 +0.28 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 +0.26 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 +0.24 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 +0.22 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.95 +0.23 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.84 +0.20 52 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.18 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.17 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 +0.16 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.15 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 +0.14 52 0 2 0
TOTAL CALL 1,277 16,307 +171
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 6.25 P 0.01 0.01 0.01 0.01 0.00 78 1 1 +1
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 61 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.04 60 0 186 0
29APR26 7.25 P 0.07 0.07 0.06 0.04 -0.07 61 32 183 +31
29APR26 7.50 P 0.07 0.09 0.07 0.07 -0.09 60 15 202 -5
29APR26 7.75 P 0.12 0.12 0.12 0.11 -0.16 59 5 265 -5
29APR26 8.00 P 0.18 0.21 0.18 0.18 -0.21 59 57 119 +11
29APR26 8.25 P 0.26 0.30 0.26 0.27 -0.25 60 2 208 +1
29APR26 8.50 P 0.40 0.42 0.36 0.38 -0.31 59 19 834 -2
29APR26 8.75 P 0.00 0.00 0.00 0.52 -0.35 60 0 603 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 -0.40 60 0 246 0
29APR26 9.25 P 0.00 0.00 0.00 0.85 -0.46 58 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.05 -0.51 59 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 -0.55 53 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 1.52 -0.53 68 0 41 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 -0.53 77 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.48 -0.53 82 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 2.97 -0.56 88 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 3.47 -0.55 98 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.98 -0.54 112 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.48 -0.54 121 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.98 -0.56 129 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.48 -0.53 138 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.97 -0.55 139 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.48 -0.53 153 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.98 -0.53 160 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.48 -0.53 166 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.98 -0.54 172 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.48 -0.53 179 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.98 -0.54 185 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.48 -0.53 190 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.98 -0.53 196 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.47 -0.57 195 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.98 -0.54 207 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.48 -0.53 212 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.47 -0.57 214 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.48 -0.54 231 0 0 0
28MAY26 5.75 P 0.03 0.04 0.03 0.01 - 56 2 2 -
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.03 59 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.05 58 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.08 56 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.10 57 0 94 0
28MAY26 7.25 P 0.18 0.20 0.18 0.17 -0.13 57 8 510 +3
28MAY26 7.50 P 0.00 0.00 0.00 0.24 -0.15 57 0 457 0
28MAY26 7.75 P 0.00 0.00 0.00 0.32 -0.19 57 0 744 0
28MAY26 8.00 P 0.43 0.43 0.42 0.41 -0.22 57 10 128 0
28MAY26 8.25 P 0.55 0.56 0.50 0.52 -0.24 57 189 201 +117
28MAY26 8.50 P 0.66 0.68 0.60 0.63 -0.26 56 278 434 +66
28MAY26 8.75 P 0.00 0.00 0.00 0.76 -0.32 56 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 -0.32 56 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.06 -0.38 54 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 -0.35 59 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.47 -0.38 58 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.65 -0.43 57 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.04 -0.49 53 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.49 -0.53 52 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.98 -0.55 56 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.47 -0.56 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.98 -0.54 68 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.50 -0.52 79 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.00 -0.54 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.48 -0.53 84 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.97 -0.55 85 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.50 -0.51 99 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.98 -0.53 97 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.52 -0.49 113 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.00 -0.52 111 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.50 -0.51 115 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.98 -0.54 113 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.51 -0.50 125 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.98 -0.53 120 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 - 55 0 0 -
29JUN26 6.00 P 0.14 0.14 0.14 0.06 -0.04 55 5 7 +3
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.05 55 0 47 0
29JUN26 6.50 P 0.17 0.17 0.17 0.12 -0.07 54 5 64 -5
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.09 55 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.12 54 0 183 0
29JUN26 7.25 P 0.31 0.34 0.31 0.29 -0.14 54 283 464 +237
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.17 55 0 154 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.19 55 0 45 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.21 54 0 17 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.24 54 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.27 54 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.92 -0.28 53 0 225 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 -0.31 53 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 -0.33 53 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.42 -0.32 54 0 595 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 -0.37 54 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 -0.40 53 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.17 -0.43 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.58 -0.49 52 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.04 -0.49 53 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.53 53 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.98 -0.54 54 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.50 -0.52 62 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 5.00 -0.54 66 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.48 -0.53 66 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 -0.55 67 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.50 -0.51 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.98 -0.53 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.52 -0.49 88 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.00 -0.52 88 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.50 -0.51 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.98 -0.54 89 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.51 -0.50 98 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.98 -0.53 95 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.47 -0.57 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.98 -0.54 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.48 -0.53 102 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.47 -0.57 104 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.48 -0.54 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.47 -0.54 113 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.47 -0.54 117 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.47 -0.54 120 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.44 -0.57 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.47 -0.55 128 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 - 54 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.11 -0.05 54 0 3 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 -0.07 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 -0.09 53 0 60 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 -0.11 54 0 0 0
30JUL26 7.00 P 0.36 0.36 0.36 0.32 -0.13 54 4 4 +4
30JUL26 7.25 P 0.00 0.00 0.00 0.40 -0.15 54 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 -0.17 54 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.59 -0.18 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.69 -0.21 54 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 -0.22 54 0 15 0
30JUL26 8.50 P 0.90 0.90 0.90 0.92 -0.26 53 4 19 +4
30JUL26 8.75 P 0.00 0.00 0.00 1.06 -0.28 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 -0.29 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.36 -0.31 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.53 -0.33 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.73 -0.33 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.91 -0.35 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.31 -0.37 55 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.71 -0.39 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.11 -0.44 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.57 -0.46 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.03 -0.49 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 - 53 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.07 53 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.10 52 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.10 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.13 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.15 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.17 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.19 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.18 53 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.19 53 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.19 53 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 -0.23 53 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.24 53 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.27 53 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.59 -0.28 52 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.30 52 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.33 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.31 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.34 53 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.87 -0.35 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 -0.39 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.70 -0.41 52 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 -0.44 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 -0.45 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.04 -0.50 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 -0.50 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 -0.52 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.50 -0.51 56 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 -0.55 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.52 -0.52 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.00 -0.52 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.50 -0.51 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.98 -0.55 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.51 -0.52 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.98 -0.55 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.48 -0.56 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.98 -0.55 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.48 -0.56 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.48 -0.56 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.48 -0.56 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.48 -0.56 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.48 -0.53 87 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 - 52 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.08 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.09 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.11 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 -0.12 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 -0.14 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.16 52 0 0 0
30DEC26 7.50 P 0.90 0.90 0.90 0.90 -0.16 52 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.19 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 -0.19 52 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.19 52 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 -0.21 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.23 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 -0.24 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.26 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 -0.27 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 -0.30 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.29 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 -0.31 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.33 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 -0.36 51 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 -0.37 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 -0.37 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.71 -0.41 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 -0.42 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 -0.44 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.06 -0.46 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.53 -0.50 50 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 -0.53 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.52 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.00 -0.52 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.50 -0.51 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.99 -0.54 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.51 -0.52 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.99 -0.54 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.49 -0.55 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.99 -0.54 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.49 -0.55 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.49 -0.55 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.49 -0.55 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 - 52 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.11 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 -0.13 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.12 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.15 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 -0.14 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 -0.14 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 -0.15 53 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 -0.17 52 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 -0.17 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 -0.21 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 -0.22 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 -0.23 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.29 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.27 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 -0.28 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 -0.24 52 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 -0.27 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 -0.29 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 -0.30 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.64 -0.31 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 -0.34 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 -0.35 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.84 -0.37 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.28 -0.37 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 -0.40 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 -0.44 49 0 0 0
TOTAL PUT 920 15,043 +462
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$ 7.37
29APR26 5.00 C 0.00 0.00 0.00 2.38 -0.08 87 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 -0.08 76 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 -0.08 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.63 -0.08 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 -0.07 59 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 -0.08 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.88 -0.08 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.63 -0.08 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.40 -0.08 23 0 6 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.06 23 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 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 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.40 -0.08 60 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.14 -0.09 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 -0.08 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.64 -0.09 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.40 -0.08 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.14 -0.09 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 -0.08 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.29 -0.06 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 -0.05 20 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.04 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 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 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.07 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.07 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.07 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.08 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 -0.08 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 -0.08 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 -0.07 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 -0.09 17 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.08 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 -0.07 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.06 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.07 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.05 19 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.41 -0.07 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 -0.08 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 -0.08 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 -0.08 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 -0.07 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 -0.09 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 -0.08 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 -0.08 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 -0.07 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 -0.07 18 0 0 0
30JUL26 7.50 C 0.22 0.22 0.21 0.19 -0.05 18 30 30 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 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
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 -0.07 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.07 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.07 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.08 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.08 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.08 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.07 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.07 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.07 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.06 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 -0.07 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.16 -0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.07 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.08 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.07 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 -0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.16 -0.07 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.07 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 -0.06 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.06 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 -0.07 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 -0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.07 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.02 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 30 2,383 +30
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 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 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 22 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 +0.05 23 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 +0.06 22 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.63 +0.07 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 +0.08 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 50 0
28MAY26 7.25 P 0.13 0.13 0.13 0.14 +0.02 19 5 9 +5
28MAY26 7.50 P 0.22 0.22 0.22 0.26 +0.03 19 50 339 +50
28MAY26 7.75 P 0.39 0.39 0.39 0.44 +0.05 20 50 255 +50
28MAY26 8.00 P 0.00 0.00 0.00 0.65 +0.06 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 19 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.03 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.04 18 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 +0.06 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.06 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.07 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.07 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.08 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.75 +0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.01 18 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.05 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.82 +0.06 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.04 +0.06 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 +0.06 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.53 +0.07 19 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 +0.08 17 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.02 21 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.02 21 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.04 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.05 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.05 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.10 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.07 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 +0.08 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.08 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 +0.08 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.08 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.09 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 +0.08 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 +0.08 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 +0.08 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.34 +0.07 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.83 +0.07 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.04 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.09 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 +0.08 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.07 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.08 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.08 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 +0.08 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.36 +0.08 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 +0.08 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 +0.08 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.83 +0.07 43 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 +0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 +0.07 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.06 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.07 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 +0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 +0.08 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.08 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 +0.08 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 +0.08 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.36 +0.08 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 +0.08 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 +0.08 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.83 +0.07 38 0 0 0
TOTAL PUT 105 4,212 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.56
29APR26 16.50 C 0.00 0.00 0.00 7.08 +1.18 67 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.58 +1.18 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.09 +1.19 66 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.59 +1.19 60 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.10 +1.19 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.60 +1.18 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.09 +1.15 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.61 +1.13 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.69 +1.08 46 0 1 0
29APR26 22.00 C 2.30 2.30 2.27 1.87 +0.91 46 10 56 0
29APR26 23.00 C 1.80 1.80 1.45 1.18 +0.69 45 9 114 -9
29APR26 24.00 C 0.70 1.05 0.63 0.69 +0.46 45 25 200 +14
29APR26 25.00 C 0.52 0.57 0.33 0.36 +0.26 45 198 389 +132
29APR26 26.00 C 0.20 0.30 0.20 0.18 +0.14 46 61 604 -59
29APR26 27.00 C 0.00 0.00 0.00 0.08 +0.06 46 0 484 0
29APR26 28.00 C 0.10 0.10 0.06 0.04 +0.03 48 70 341 +25
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.14 +1.24 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.73 +1.30 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.13 +1.17 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.72 +1.22 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.25 +1.19 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.82 +1.20 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.32 +1.12 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.89 +1.09 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.06 +0.96 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.36 +0.86 44 0 15 0
28MAY26 23.00 C 1.99 1.99 1.99 1.77 +0.75 44 10 83 0
28MAY26 24.00 C 0.00 0.00 0.00 1.28 +0.60 44 0 239 0
28MAY26 25.00 C 1.00 1.00 0.98 0.90 +0.46 44 45 284 +30
28MAY26 26.00 C 0.75 0.82 0.59 0.63 +0.34 44 181 249 +136
28MAY26 27.00 C 0.52 0.59 0.47 0.43 +0.26 45 155 262 +68
28MAY26 28.00 C 0.37 0.37 0.33 0.28 +0.18 44 25 575 -5
28MAY26 29.00 C 0.00 0.00 0.00 0.18 +0.12 44 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.11 +0.07 44 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.14 +1.24 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.73 +1.29 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.30 +1.26 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.82 +1.21 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.38 +1.20 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.89 +1.12 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.52 +1.13 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.14 +1.12 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.38 +1.03 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.68 +0.88 43 0 10 0
29JUN26 23.00 C 2.22 2.22 1.99 2.10 +0.77 42 2 55 +1
29JUN26 24.00 C 1.83 1.83 1.83 1.61 +0.64 42 1 141 -1
29JUN26 25.00 C 1.20 1.34 1.20 1.24 +0.53 42 35 326 0
29JUN26 26.00 C 0.00 0.00 0.00 0.94 +0.42 42 0 128 0
29JUN26 27.00 C 0.84 0.84 0.84 0.70 +0.33 42 8 386 0
29JUN26 28.00 C 0.64 0.64 0.56 0.51 +0.26 42 145 345 -63
29JUN26 29.00 C 0.48 0.48 0.40 0.37 +0.20 42 23 96 +9
29JUN26 30.00 C 0.00 0.00 0.00 0.26 +0.15 42 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.10 42 0 1,630 0
29JUN26 32.00 C 0.20 0.20 0.20 0.13 +0.08 42 1 230 0
29JUN26 33.00 C 0.18 0.18 0.18 0.09 +0.05 42 10 130 +10
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.22 +1.14 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.83 +1.19 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.39 +1.25 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.99 +1.26 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.57 +1.23 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.15 +1.18 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.75 +1.15 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.37 +1.10 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.66 +1.01 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.99 +0.86 43 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.43 +0.76 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.96 +0.66 42 2 2 +2
30JUL26 25.00 C 1.60 1.60 1.60 1.57 +0.56 42 15 119 -15
30JUL26 26.00 C 1.26 1.33 1.26 1.26 +0.48 42 45 60 +45
30JUL26 27.00 C 1.16 1.16 1.16 1.00 +0.41 42 15 96 0
30JUL26 28.00 C 0.81 0.81 0.81 0.78 +0.34 42 15 38 +15
30JUL26 29.00 C 0.74 0.75 0.74 0.60 +0.28 42 23 40 +8
30JUL26 30.00 C 0.59 0.59 0.59 0.46 +0.22 42 16 15 +15
30JUL26 31.00 C 0.47 0.47 0.47 0.35 +0.18 42 11 11 +11
30JUL26 32.00 C 0.00 0.00 0.00 0.27 +0.14 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 +0.11 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.49 +1.15 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.06 +1.12 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.66 +1.12 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.26 +1.10 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.87 +1.02 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.43 +0.98 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.18 +1.12 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.83 +1.09 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.18 +1.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.49 +0.78 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.03 +0.78 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.56 +0.69 42 0 305 0
29SEP26 25.00 C 0.00 0.00 0.00 2.16 +0.63 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.83 +0.56 42 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.55 +0.49 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.29 +0.44 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.08 +0.39 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 +0.33 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 +0.29 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 +0.25 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 +0.21 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.18 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.15 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.13 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.11 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.09 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 +0.08 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.06 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.05 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.91 +1.14 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.51 +1.12 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.12 +1.09 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.74 +1.07 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.43 +1.10 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.02 +1.00 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.75 +1.05 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.36 +0.96 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.82 +0.94 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.26 +0.95 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.76 +0.83 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.27 +0.74 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.86 +0.67 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.51 +0.62 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 +0.56 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.93 +0.51 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.68 +0.47 42 0 58 0
30DEC26 30.00 C 1.52 1.61 1.52 1.47 +0.43 42 32 91 +10
30DEC26 31.00 C 0.00 0.00 0.00 1.27 +0.38 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 +0.35 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 +0.30 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.28 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 +0.25 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.22 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.20 42 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.17 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 +0.16 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.13 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.12 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 8.27 +1.11 45 0 0 0
30MAR27 17.00 C 7.90 7.90 7.90 7.90 +1.10 45 1 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.53 +1.08 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.21 +1.09 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.86 +1.06 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.54 +1.04 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.22 +1.02 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.90 +0.99 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.34 +0.96 43 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.81 +0.92 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.32 +0.84 42 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 +0.76 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.44 +0.71 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.07 +0.65 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.75 +0.61 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.46 +0.57 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.22 +0.53 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.97 +0.49 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.77 +0.46 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.58 +0.42 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.40 +0.39 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 +0.36 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 +0.32 42 0 9 0
TOTAL CALL 1,189 14,054 +379
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 159 0
29APR26 20.00 P 0.07 0.07 0.07 0.04 -0.04 48 1 182 -1
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.14 46 0 145 0
29APR26 22.00 P 0.00 0.00 0.00 0.29 -0.29 46 0 120 0
29APR26 23.00 P 0.37 0.37 0.35 0.61 -0.51 46 91 252 +90
29APR26 24.00 P 0.90 1.12 0.90 1.12 -0.71 46 66 384 +61
29APR26 25.00 P 0.00 0.00 0.00 1.79 -0.91 46 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 2.60 -1.04 46 0 166 0
29APR26 27.00 P 3.00 3.00 3.00 3.50 -1.12 46 9 108 -9
29APR26 28.00 P 0.00 0.00 0.00 4.47 -1.22 49 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 5.49 -1.20 61 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 6.45 -1.24 57 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 7.45 -1.24 64 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.47 -1.22 78 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.45 -1.24 76 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.44 -1.25 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.45 -1.24 88 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.45 -1.24 93 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.45 -1.24 98 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.49 -1.20 120 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.45 -1.24 108 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.45 -1.24 112 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.49 -1.20 136 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.48 -1.21 137 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
28MAY26 17.00 P 0.06 0.06 0.05 0.02 -0.01 45 13 26 +13
28MAY26 17.50 P 0.07 0.07 0.07 0.04 -0.01 46 5 53 +5
28MAY26 18.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 -0.05 44 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 25 0
28MAY26 19.50 P 0.22 0.22 0.22 0.17 -0.10 44 1 184 +1
28MAY26 20.00 P 0.00 0.00 0.00 0.25 -0.13 45 0 115 0
28MAY26 21.00 P 0.35 0.52 0.35 0.45 -0.23 44 55 141 +47
28MAY26 22.00 P 0.55 0.82 0.55 0.74 -0.34 44 104 326 +65
28MAY26 23.00 P 0.86 0.99 0.86 1.14 -0.46 44 46 256 -2
28MAY26 24.00 P 1.64 1.64 1.60 1.66 -0.60 44 404 568 +371
28MAY26 25.00 P 0.00 0.00 0.00 2.28 -0.73 44 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.00 -0.84 44 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.80 -1.02 44 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 4.73 -1.00 48 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.63 -1.10 49 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.55 -1.17 49 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.47 -1.25 45 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 8.60 -1.13 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.54 -1.19 62 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.48 -1.25 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.48 -1.25 62 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.54 -1.19 74 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.49 -1.24 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.55 -1.18 82 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.56 -1.17 86 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.50 -1.23 82 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.09 42 0 46 0
29JUN26 19.00 P 0.25 0.25 0.25 0.28 -0.12 42 3 37 -3
29JUN26 19.50 P 0.00 0.00 0.00 0.37 -0.16 42 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.19 43 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.75 -0.28 42 0 137 0
29JUN26 22.00 P 0.88 0.88 0.84 1.12 -0.35 43 4 249 -4
29JUN26 23.00 P 1.38 1.59 1.38 1.54 -0.46 42 126 244 +20
29JUN26 24.00 P 1.83 2.08 1.83 2.07 -0.58 42 10 667 0
29JUN26 25.00 P 2.34 2.34 2.34 2.68 -0.69 42 5 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.38 -0.78 42 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.15 -0.94 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.00 -0.99 43 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.83 -1.09 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.80 -1.07 46 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 7.67 -1.15 44 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.74 -1.07 51 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.61 -1.18 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.51 -1.26 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.61 -1.20 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.54 -1.22 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.49 -1.27 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.55 -1.20 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.56 -1.19 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.53 -1.20 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.49 -1.25 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.52 -1.21 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.46 -1.27 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.51 -1.22 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.49 -1.24 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.51 -1.22 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.51 -1.22 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.51 -1.22 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.51 -1.22 80 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.49 -1.24 79 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.28 -0.09 42 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.35 -0.12 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.45 -0.15 42 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.56 -0.17 42 0 15 0
30JUL26 20.00 P 0.73 0.73 0.73 0.70 -0.20 42 15 62 +15
30JUL26 21.00 P 1.06 1.06 1.06 1.01 -0.29 42 15 16 0
30JUL26 22.00 P 1.19 1.20 1.19 1.39 -0.35 42 30 60 +30
30JUL26 23.00 P 1.54 1.80 1.54 1.84 -0.44 42 126 156 +111
30JUL26 24.00 P 2.17 2.20 2.17 2.36 -0.55 41 60 60 +45
30JUL26 25.00 P 0.00 0.00 0.00 2.97 -0.64 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.66 -0.80 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.38 -0.90 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.19 -0.95 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.01 -1.02 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.96 -0.99 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.86 -1.03 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.80 -1.03 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.66 -1.13 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.08 42 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.08 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.11 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.12 42 0 18 0
29SEP26 18.50 P 0.73 0.75 0.73 0.66 -0.15 42 2 21 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.79 -0.17 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 -0.21 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.09 -0.23 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.46 -0.30 43 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.85 -0.36 42 0 200 0
29SEP26 23.00 P 2.13 2.13 2.13 2.32 -0.42 42 15 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.86 -0.49 42 0 130 0
29SEP26 25.00 P 3.06 3.06 3.06 3.45 -0.51 41 1 612 -1
29SEP26 26.00 P 0.00 0.00 0.00 4.11 -0.73 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.82 -0.79 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.58 -0.85 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.36 -0.91 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.20 -0.94 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.10 -0.95 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.99 -0.98 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.90 -1.00 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.82 -1.04 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.73 -1.08 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.68 -1.11 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.61 -1.17 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.59 -1.17 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.57 -1.18 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.56 -1.18 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.51 -1.23 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.53 -1.20 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.49 -1.24 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.51 -1.22 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.49 -1.24 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.51 -1.22 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 -0.12 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.15 42 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.16 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 -0.19 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 -0.22 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 -0.23 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.22 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.93 -0.28 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.35 -0.34 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 -0.41 41 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.37 -0.47 41 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.96 -0.55 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.61 -0.68 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.31 -0.72 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.03 -0.77 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.78 -0.83 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.60 -0.84 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.41 -0.89 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 -0.92 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 -0.93 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.04 -0.96 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.91 -1.01 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.86 -1.02 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.75 -1.09 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.67 -1.14 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.65 -1.14 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.58 -1.19 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.57 -1.18 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.53 -1.21 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.12 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 -0.15 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 -0.15 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 -0.18 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.20 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 -0.21 42 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 -0.22 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 -0.26 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.31 -0.31 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 -0.31 41 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 -0.39 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.79 -0.43 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.38 -0.49 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.99 -0.57 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.67 -0.69 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.42 -0.70 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.16 -0.73 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.89 -0.81 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.71 -0.82 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.90 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.31 -0.95 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.25 -0.89 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.12 -0.93 41 0 0 0
TOTAL PUT 1,207 10,958 +855
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$ 44.64
17APR26 36.00 C 0.00 0.00 0.00 8.65 +0.10 86 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 7.65 +0.10 76 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 6.65 +0.09 65 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 5.66 +0.09 67 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 4.67 +0.08 61 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 3.70 +0.06 58 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 2.77 0.00 55 0 0 0
17APR26 43.00 C 2.50 2.50 1.59 1.97 +0.08 58 288 173 +142
17APR26 44.00 C 1.44 1.44 0.95 1.16 -0.10 49 50 84 +7
17APR26 45.00 C 1.00 1.08 0.46 0.63 -0.11 48 113 1,051 +33
17APR26 46.00 C 0.57 0.65 0.24 0.31 -0.09 49 168 211 -5
17APR26 47.00 C 0.29 0.31 0.12 0.14 -0.08 50 62 471 +46
17APR26 48.00 C 0.06 0.06 0.05 0.06 -0.06 52 69 136 +28
17APR26 49.00 C 0.09 0.09 0.09 0.02 -0.04 51 2 80 -2
17APR26 50.00 C 0.04 0.04 0.03 0.01 -0.02 55 9 337 -2
17APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 301 0
17APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
17APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 8.68 +0.10 58 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 7.68 +0.08 51 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 6.70 +0.07 50 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 5.74 +0.06 50 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 4.81 +0.04 49 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 3.93 0.00 49 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 3.09 -0.02 47 0 0 0
24APR26 43.00 C 2.38 2.38 2.20 2.37 0.00 47 60 59 0
24APR26 44.00 C 2.13 2.13 1.57 1.68 -0.08 45 63 65 +22
24APR26 45.00 C 1.45 1.45 1.03 1.16 -0.09 44 126 94 +91
24APR26 46.00 C 1.02 1.02 0.75 0.75 -0.12 43 45 15 +9
24APR26 47.00 C 0.52 0.52 0.50 0.50 -0.08 44 77 55 +39
24APR26 48.00 C 0.48 0.51 0.48 0.32 -0.07 45 65 88 +63
24APR26 49.00 C 0.36 0.36 0.23 0.19 -0.07 45 34 51 +34
24APR26 50.00 C 0.20 0.25 0.20 0.11 -0.05 45 7 7 +7
24APR26 52.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.68 +0.06 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.72 +0.07 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.75 +0.04 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.82 +0.03 47 0 0 0
29APR26 40.00 C 5.13 5.13 5.13 4.91 -0.04 46 1 151 +1
29APR26 41.00 C 0.00 0.00 0.00 4.08 -0.02 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.27 -0.04 45 0 231 0
29APR26 43.00 C 2.60 2.60 2.30 2.50 -0.09 42 78 350 -44
29APR26 44.00 C 2.36 2.36 1.82 1.93 -0.07 43 119 858 +1
29APR26 45.00 C 1.78 1.78 1.26 1.41 -0.08 43 94 1,303 +13
29APR26 46.00 C 1.43 1.43 0.88 1.00 -0.09 42 471 1,517 +132
29APR26 47.00 C 0.90 0.90 0.62 0.70 -0.09 43 121 1,780 +48
29APR26 48.00 C 0.61 0.71 0.43 0.49 -0.07 43 178 752 -71
29APR26 49.00 C 0.48 0.50 0.34 0.32 -0.07 43 127 692 +5
29APR26 50.00 C 0.38 0.40 0.23 0.21 -0.06 44 681 3,946 +315
29APR26 52.50 C 0.14 0.14 0.14 0.07 -0.02 45 5 3,799 0
29APR26 55.00 C 0.11 0.11 0.09 0.02 -0.01 45 18 3,896 +2
29APR26 57.50 C 0.05 0.05 0.05 0.01 0.00 49 2 3,851 -2
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,663 0
29APR26 62.50 C 0.02 0.02 0.02 0.01 0.00 63 4 1,909 -4
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,351 0
29APR26 67.50 C 0.03 0.03 0.03 0.01 0.00 76 1 1,090 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,320 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 417 0
29APR26 75.00 C 0.03 0.03 0.03 0.01 0.00 93 2 739 -2
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 457 0
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 112 27 647 +27
29APR26 87.50 C 0.01 0.01 0.01 0.01 0.00 116 2 780 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 9.21 +0.11 54 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.29 +0.01 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.43 -0.01 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.62 -0.01 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.87 0.00 49 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 5.10 -0.05 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.42 -0.06 47 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 3.81 -0.08 46 0 130 0
28MAY26 44.00 C 3.33 3.33 3.33 3.23 -0.10 46 1 176 +1
28MAY26 45.00 C 3.15 3.17 2.73 2.73 -0.10 45 1,834 2,138 +1,599
28MAY26 46.00 C 2.61 2.61 2.18 2.30 -0.10 45 80 778 +63
28MAY26 47.00 C 2.10 2.10 1.82 1.93 -0.07 45 47 1,107 +15
28MAY26 48.00 C 1.98 1.98 1.56 1.61 -0.07 46 33 257 +24
28MAY26 49.00 C 1.57 1.57 1.57 1.34 -0.09 46 1 345 0
28MAY26 50.00 C 1.35 1.35 1.10 1.11 -0.07 46 45 866 +29
28MAY26 52.50 C 0.89 0.89 0.72 0.65 -0.05 46 26 655 +1
28MAY26 55.00 C 0.55 0.55 0.45 0.37 -0.03 46 43 926 +24
28MAY26 57.50 C 0.41 0.41 0.30 0.20 -0.02 45 16 3,350 +5
28MAY26 60.00 C 0.25 0.25 0.21 0.11 -0.01 46 132 1,918 +98
28MAY26 62.50 C 0.19 0.19 0.19 0.06 0.00 46 17 824 -4
28MAY26 65.00 C 0.15 0.15 0.15 0.03 0.00 46 18 1,069 +16
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 47 0 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 605 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 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 68 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 73 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 9.52 -0.03 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.70 -0.04 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.90 -0.01 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.17 -0.02 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.46 -0.03 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.80 -0.05 46 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 5.19 -0.06 46 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 4.62 -0.09 46 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 4.06 -0.07 45 0 293 0
29JUN26 45.00 C 3.96 3.96 3.46 3.58 -0.08 45 17 855 +1
29JUN26 46.00 C 3.46 3.48 3.18 3.14 -0.08 45 85 4,949 -85
29JUN26 47.00 C 3.10 3.10 2.70 2.76 -0.06 45 47 231 -15
29JUN26 48.00 C 2.71 2.71 2.70 2.41 -0.08 45 30 179 +15
29JUN26 49.00 C 0.00 0.00 0.00 2.10 -0.08 45 0 1,364 0
29JUN26 50.00 C 1.99 1.99 1.71 1.83 -0.09 45 116 964 -85
29JUN26 52.50 C 0.00 0.00 0.00 1.27 -0.05 45 0 722 0
29JUN26 55.00 C 0.00 0.00 0.00 0.85 -0.04 45 0 904 0
29JUN26 57.50 C 0.00 0.00 0.00 0.55 -0.03 45 0 1,358 0
29JUN26 60.00 C 0.52 0.52 0.50 0.36 -0.01 45 3 2,067 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 2,456 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 0.00 45 0 1,786 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 0.00 45 0 718 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 0.00 44 0 1,593 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 44 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 45 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,641 0
29JUN26 82.50 C 0.12 0.12 0.12 0.01 0.00 48 31 288 -19
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 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 60 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 68 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 71 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 75 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 79 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 9.79 -0.04 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.05 -0.03 48 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 8.24 -0.05 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.50 -0.10 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.83 -0.11 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.28 -0.05 47 0 0 0
30JUL26 42.00 C 5.76 5.76 5.76 5.63 -0.11 46 3 148 0
30JUL26 43.00 C 5.20 5.20 4.88 5.09 -0.12 46 449 434 +434
30JUL26 44.00 C 4.97 4.97 4.38 4.57 -0.12 46 321 303 +261
30JUL26 45.00 C 4.48 4.48 4.48 4.13 -0.07 45 15 69 +15
30JUL26 46.00 C 0.00 0.00 0.00 3.69 -0.09 45 0 99 0
30JUL26 47.00 C 0.00 0.00 0.00 3.32 -0.07 45 0 93 0
30JUL26 48.00 C 2.84 2.84 2.84 2.96 -0.10 45 128 166 -61
30JUL26 49.00 C 2.67 2.67 2.65 2.65 -0.09 45 108 677 +100
30JUL26 50.00 C 2.57 2.57 2.57 2.38 -0.08 46 1 107 0
30JUL26 52.50 C 0.00 0.00 0.00 1.78 -0.09 46 0 149 0
30JUL26 55.00 C 0.00 0.00 0.00 1.31 -0.08 46 0 141 0
30JUL26 57.50 C 0.00 0.00 0.00 0.95 -0.07 46 0 203 0
30JUL26 60.00 C 0.00 0.00 0.00 0.68 -0.06 45 0 144 0
30JUL26 62.50 C 0.00 0.00 0.00 0.48 -0.05 45 0 48 0
30JUL26 65.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 10.52 -0.05 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.81 -0.06 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.12 -0.08 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.49 -0.08 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.90 -0.07 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.34 -0.05 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.80 -0.05 47 0 30 0
29SEP26 43.00 C 6.34 6.34 6.34 6.30 -0.03 47 6 47 +6
29SEP26 44.00 C 5.79 5.79 5.79 5.80 -0.07 47 14 96 +14
29SEP26 45.00 C 5.35 5.35 5.35 5.36 -0.02 47 13 972 0
29SEP26 46.00 C 5.00 5.00 5.00 4.95 -0.05 47 4 432 +4
29SEP26 47.00 C 0.00 0.00 0.00 4.56 -0.06 47 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.20 -0.05 46 0 3 0
29SEP26 49.00 C 3.88 3.88 3.77 3.88 -0.05 47 180 262 +160
29SEP26 50.00 C 3.60 3.60 3.45 3.57 -0.06 47 161 449 +161
29SEP26 52.50 C 0.00 0.00 0.00 2.91 -0.04 47 0 494 0
29SEP26 55.00 C 0.00 0.00 0.00 2.35 -0.06 47 0 1,642 0
29SEP26 57.50 C 0.00 0.00 0.00 1.87 -0.11 46 0 820 0
29SEP26 60.00 C 1.60 1.60 1.60 1.47 -0.13 46 1 1,437 -1
29SEP26 62.50 C 0.00 0.00 0.00 1.18 -0.12 46 0 773 0
29SEP26 65.00 C 1.06 1.06 1.00 0.92 -0.11 46 10 3,938 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 -0.12 46 0 1,714 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 -0.10 46 0 2,195 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 -0.10 46 0 702 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.09 45 0 652 0
29SEP26 80.00 C 0.46 0.46 0.46 0.21 -0.07 46 1 1,497 0
29SEP26 82.50 C 0.38 0.40 0.38 0.16 -0.07 45 36 876 +5
29SEP26 85.00 C 0.00 0.00 0.00 0.12 -0.06 45 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.05 46 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 926 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 124 0
29SEP26 100.00 C 0.22 0.22 0.22 0.02 -0.03 44 10 222 +10
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 96 0
29SEP26 110.00 C 0.16 0.16 0.15 0.01 0.00 45 60 1,140 -30
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 11.65 -0.05 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.01 -0.06 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.39 -0.07 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.81 -0.07 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.25 -0.07 48 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.79 -0.02 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.23 -0.08 47 0 107 0
30DEC26 43.00 C 7.61 7.76 7.61 7.80 -0.04 47 12 234 +12
30DEC26 44.00 C 7.22 7.38 7.22 7.36 0.00 48 74 219 +69
30DEC26 45.00 C 0.00 0.00 0.00 6.91 0.00 47 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 6.50 -0.01 47 0 172 0
30DEC26 47.00 C 0.00 0.00 0.00 6.11 -0.01 47 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 5.74 -0.02 47 0 79 0
30DEC26 49.00 C 0.00 0.00 0.00 5.40 -0.02 47 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 5.07 -0.03 47 0 1,648 0
30DEC26 52.50 C 0.00 0.00 0.00 4.36 -0.01 47 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.73 -0.04 47 0 1,048 0
30DEC26 57.50 C 0.00 0.00 0.00 3.20 -0.04 47 0 2,470 0
30DEC26 60.00 C 2.70 2.70 2.70 2.75 -0.04 47 2 1,614 +1
30DEC26 62.50 C 2.56 2.56 2.32 2.34 -0.06 47 9 427 +7
30DEC26 65.00 C 0.00 0.00 0.00 1.94 +0.02 47 0 433 0
30DEC26 67.50 C 0.00 0.00 0.00 1.66 -0.01 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.41 -0.04 47 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.24 -0.03 47 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.05 -0.04 47 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 0.86 -0.05 47 0 369 0
30DEC26 80.00 C 1.00 1.00 1.00 0.76 -0.03 47 2 212 -2
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.03 47 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.55 -0.02 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.02 47 0 44 0
30DEC26 90.00 C 0.69 0.69 0.69 0.39 -0.02 47 1 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 12.68 -0.05 49 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 12.07 -0.07 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.49 -0.08 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.93 -0.09 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.38 -0.13 48 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 9.96 -0.04 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.39 -0.13 47 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 9.00 -0.02 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 8.56 0.00 48 0 15 0
30MAR27 45.00 C 8.17 8.17 8.17 8.17 -0.07 48 3 1,437 +3
30MAR27 46.00 C 0.00 0.00 0.00 7.75 0.00 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.36 -0.01 47 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 6.98 -0.05 47 1,340 1,348 +1,340
30MAR27 49.00 C 0.00 0.00 0.00 6.64 -0.04 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 6.33 -0.02 47 0 64 0
30MAR27 52.50 C 0.00 0.00 0.00 5.58 +0.06 47 0 28 0
30MAR27 55.00 C 4.95 4.95 4.95 4.89 +0.05 47 15 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.31 +0.15 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.81 +0.18 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.36 +0.25 47 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 3.00 +0.30 47 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.68 +0.38 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.36 +0.38 48 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 2.11 +0.42 48 0 21 0
30MAR27 75.00 C 2.06 2.06 2.06 1.89 +0.46 48 1 7 +1
30MAR27 77.50 C 0.00 0.00 0.00 1.71 +0.49 48 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 +0.48 48 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.39 +0.52 49 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 1.23 +0.50 49 0 27 0
TOTAL CALL 8,771 196,043 +5,126
17APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
17APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 100 0
17APR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 282 0
17APR26 41.00 P 0.07 0.08 0.07 0.05 -0.05 58 29 136 +26
17APR26 42.00 P 0.11 0.17 0.11 0.11 -0.09 54 368 363 +31
17APR26 43.00 P 0.20 0.28 0.18 0.26 -0.14 52 82 306 -18
17APR26 44.00 P 0.40 0.61 0.40 0.53 -0.18 50 312 830 +239
17APR26 45.00 P 0.78 1.16 0.77 1.00 -0.18 50 60 208 -7
17APR26 46.00 P 1.45 1.86 1.45 1.63 -0.22 47 41 211 +20
17APR26 47.00 P 2.12 2.55 2.12 2.42 -0.25 41 72 256 +15
17APR26 48.00 P 2.80 2.80 2.80 3.41 -0.15 51 2 33 0
17APR26 49.00 P 0.00 0.00 0.00 4.40 -0.11 60 0 15 0
17APR26 50.00 P 0.00 0.00 0.00 5.38 -0.10 63 0 4 0
17APR26 52.50 P 0.00 0.00 0.00 7.87 -0.09 79 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 10.37 -0.22 98 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 12.87 -0.18 117 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 15.37 -0.22 134 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 17.87 -0.22 150 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 20.37 -0.22 165 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 47 0
24APR26 39.00 P 0.09 0.10 0.08 0.08 -0.04 51 225 225 +215
24APR26 40.00 P 0.14 0.14 0.14 0.15 -0.06 50 2 47 +2
24APR26 41.00 P 0.00 0.00 0.00 0.26 -0.09 49 0 26 0
24APR26 42.00 P 0.47 0.48 0.45 0.42 -0.12 47 63 88 +63
24APR26 43.00 P 0.53 0.62 0.53 0.66 -0.15 45 91 92 +85
24APR26 44.00 P 0.88 1.15 0.88 1.01 -0.17 45 6 61 +1
24APR26 45.00 P 1.25 1.50 1.20 1.49 -0.19 44 11 137 +2
24APR26 46.00 P 0.00 0.00 0.00 2.09 -0.20 44 0 2 0
24APR26 47.00 P 2.54 2.57 2.54 2.83 -0.18 44 45 30 +30
24APR26 48.00 P 3.23 3.23 3.23 3.65 -0.17 45 2 2 +2
24APR26 49.00 P 0.00 0.00 0.00 4.52 -0.18 45 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 5.44 -0.15 45 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 7.87 -0.11 46 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 10.37 -0.22 57 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 12.87 -0.23 68 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 15.37 -0.22 77 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 575 0
29APR26 37.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 1,996 0
29APR26 38.00 P 0.10 0.13 0.10 0.08 -0.05 48 8 1,012 +4
29APR26 39.00 P 0.16 0.20 0.16 0.14 -0.08 47 6 738 0
29APR26 40.00 P 0.27 0.31 0.26 0.24 -0.10 46 40 435 +28
29APR26 41.00 P 0.40 0.46 0.40 0.39 -0.12 46 4 239 +4
29APR26 42.00 P 0.58 0.58 0.58 0.58 -0.14 44 7 1,122 +3
29APR26 43.00 P 0.74 0.97 0.74 0.86 -0.16 44 13 1,065 +5
29APR26 44.00 P 1.00 1.27 1.00 1.26 -0.15 43 43 1,202 +18
29APR26 45.00 P 1.47 1.88 1.41 1.72 -0.18 42 260 1,737 +180
29APR26 46.00 P 1.99 2.23 1.97 2.28 -0.20 41 74 1,765 +72
29APR26 47.00 P 2.77 2.77 2.77 3.05 -0.11 44 15 1,187 +15
29APR26 48.00 P 3.57 4.06 3.57 3.77 -0.21 42 27 645 +15
29APR26 49.00 P 0.00 0.00 0.00 4.63 -0.20 43 0 274 0
29APR26 50.00 P 0.00 0.00 0.00 5.53 -0.19 43 0 1,639 0
29APR26 52.50 P 8.02 8.02 8.02 7.89 -0.13 43 1 1,554 -1
29APR26 55.00 P 9.70 9.70 9.70 10.37 -0.23 48 1 1,979 -1
29APR26 57.50 P 12.27 12.40 12.15 12.91 -0.19 66 41 2,828 +1
29APR26 60.00 P 14.81 14.81 14.81 15.82 +0.23 110 2 1,496 -31
29APR26 62.50 P 18.24 18.24 18.24 17.87 -0.36 73 50 556 -50
29APR26 65.00 P 0.00 0.00 0.00 20.40 -0.19 89 0 22 -270
29APR26 67.50 P 22.45 23.18 22.45 22.95 -0.05 106 15 179 0
29APR26 70.00 P 0.00 0.00 0.00 25.36 -0.18 0 0 261 0
29APR26 72.50 P 0.00 0.00 0.00 27.90 -0.14 111 0 417 0
29APR26 75.00 P 30.68 30.68 30.68 30.45 -0.09 128 26 231 0
29APR26 77.50 P 32.57 32.70 32.57 32.90 -0.10 124 20 447 0
29APR26 80.00 P 0.00 0.00 0.00 35.40 -0.10 130 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 37.90 -0.14 136 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 40.40 -0.14 141 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.90 -0.10 146 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 45.39 -0.15 148 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.89 -0.15 153 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 50.39 -0.15 158 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 52.89 -0.15 163 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 55.39 -0.15 168 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.89 -0.10 172 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 60.39 -0.10 177 0 0 0
28MAY26 36.00 P 0.42 0.42 0.41 0.34 -0.07 49 4 744 +4
28MAY26 37.00 P 0.53 0.55 0.53 0.47 -0.09 49 14 811 0
28MAY26 38.00 P 0.74 0.74 0.74 0.63 -0.11 49 10 472 +10
28MAY26 39.00 P 0.80 0.80 0.80 0.82 -0.13 48 10 190 -10
28MAY26 40.00 P 0.99 1.14 0.97 1.06 -0.14 48 19 252 +1
28MAY26 41.00 P 1.34 1.40 1.34 1.33 -0.15 47 52 276 +52
28MAY26 42.00 P 1.55 1.72 1.55 1.65 -0.15 47 10 419 +8
28MAY26 43.00 P 0.00 0.00 0.00 2.02 -0.17 46 0 339 0
28MAY26 44.00 P 2.60 2.65 2.54 2.45 -0.19 45 12 381 +1
28MAY26 45.00 P 2.71 2.96 2.70 2.97 -0.19 45 1,804 2,384 +1,799
28MAY26 46.00 P 3.35 3.65 3.35 3.53 -0.18 45 30 1,685 +29
28MAY26 47.00 P 0.00 0.00 0.00 4.15 -0.19 45 0 288 0
28MAY26 48.00 P 0.00 0.00 0.00 4.84 -0.20 45 0 325 0
28MAY26 49.00 P 0.00 0.00 0.00 5.57 -0.14 46 0 339 0
28MAY26 50.00 P 6.05 6.05 6.05 6.29 -0.23 45 10 493 +10
28MAY26 52.50 P 8.01 8.30 8.01 8.40 -0.21 46 21 1,559 +21
28MAY26 55.00 P 0.00 0.00 0.00 10.66 -0.20 47 0 1,115 0
28MAY26 57.50 P 12.83 12.83 12.83 12.99 -0.23 47 17 975 -2
28MAY26 60.00 P 14.90 14.93 14.90 15.82 +0.20 66 17 757 +2
28MAY26 62.50 P 17.59 17.59 17.54 17.87 -0.36 47 110 585 +74
28MAY26 65.00 P 0.00 0.00 0.00 20.46 -0.14 61 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 22.95 -0.15 66 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 25.36 -0.24 0 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 27.90 -0.19 70 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 30.45 -0.15 79 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 32.90 -0.20 78 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.40 -0.20 82 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.90 -0.19 85 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.40 -0.19 89 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.90 -0.20 92 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.39 -0.20 94 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.89 -0.20 97 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.39 -0.20 100 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.89 -0.21 103 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.39 -0.17 106 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.89 -0.21 109 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.39 -0.21 112 0 0 0
29JUN26 36.00 P 0.92 0.92 0.92 0.86 -0.08 48 10 305 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 -0.11 48 0 175 0
29JUN26 38.00 P 1.27 1.27 1.27 1.32 -0.11 48 2 2,124 0
29JUN26 39.00 P 0.00 0.00 0.00 1.59 -0.13 47 0 336 0
29JUN26 40.00 P 1.75 2.00 1.75 1.89 -0.14 47 46 270 +19
29JUN26 41.00 P 2.32 2.32 2.32 2.24 -0.15 46 2 1,718 0
29JUN26 42.00 P 2.63 2.63 2.60 2.63 -0.16 46 47 528 +47
29JUN26 43.00 P 2.90 3.21 2.90 3.06 -0.18 45 22 543 -2
29JUN26 44.00 P 3.72 3.72 3.63 3.56 -0.17 45 22 666 0
29JUN26 45.00 P 3.89 4.27 3.83 4.10 -0.19 45 167 1,703 +28
29JUN26 46.00 P 4.39 4.48 4.39 4.69 -0.17 45 16 1,863 +15
29JUN26 47.00 P 5.08 5.09 5.08 5.32 -0.18 45 35 601 -30
29JUN26 48.00 P 0.00 0.00 0.00 5.95 -0.21 44 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.66 -0.22 44 0 728 0
29JUN26 50.00 P 7.42 7.42 7.42 7.43 -0.17 45 1 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 9.55 -0.18 47 0 1,729 0
29JUN26 55.00 P 0.00 0.00 0.00 11.69 -0.17 48 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 13.93 -0.11 49 0 2,671 0
29JUN26 60.00 P 15.88 15.92 15.88 16.19 -0.01 48 42 2,599 +1
29JUN26 62.50 P 0.00 0.00 0.00 18.57 -0.17 49 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 20.99 -0.11 51 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 23.52 -0.12 57 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.96 -0.07 58 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 28.48 -0.07 63 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.96 -0.05 66 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.21 -0.27 52 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.76 -0.12 61 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.24 -0.17 63 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.62 -0.26 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.22 -0.14 69 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.71 -0.13 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.19 -0.13 73 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.67 -0.13 74 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.14 -0.14 74 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.63 -0.14 76 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.12 -0.12 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.59 -0.13 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.09 -0.12 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.56 -0.02 80 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.06 -0.12 84 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.53 -0.13 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.02 -0.13 84 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.50 -0.14 85 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.99 -0.14 87 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.49 0.00 90 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.97 -0.12 90 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 85.41 -0.18 65 0 105 0
30JUL26 36.00 P 1.28 1.28 1.28 1.23 -0.21 47 1 167 +1
30JUL26 37.00 P 0.00 0.00 0.00 1.50 -0.18 47 0 108 0
30JUL26 38.00 P 1.81 1.91 1.81 1.79 -0.16 47 63 126 +18
30JUL26 39.00 P 0.00 0.00 0.00 2.11 -0.15 47 0 87 0
30JUL26 40.00 P 2.39 2.46 2.39 2.44 -0.17 46 20 618 +11
30JUL26 41.00 P 0.00 0.00 0.00 2.81 -0.18 46 0 107 0
30JUL26 42.00 P 3.23 3.38 3.23 3.24 -0.17 46 83 118 +43
30JUL26 43.00 P 3.68 3.72 3.68 3.68 -0.20 45 220 396 +160
30JUL26 44.00 P 4.02 4.38 4.02 4.19 -0.20 45 95 326 +59
30JUL26 45.00 P 4.53 4.59 4.50 4.75 -0.19 45 75 402 +60
30JUL26 46.00 P 5.08 5.08 5.08 5.35 -0.18 45 15 333 +15
30JUL26 47.00 P 0.00 0.00 0.00 5.94 -0.18 45 0 116 0
30JUL26 48.00 P 0.00 0.00 0.00 6.61 -0.19 45 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 7.30 -0.19 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.99 -0.22 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.98 -0.28 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.17 -0.14 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.31 -0.17 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.56 -0.13 49 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 18.85 -0.14 49 0 90 0
30JUL26 65.00 P 20.64 21.05 20.64 21.15 -0.10 48 53 68 +53
29SEP26 36.00 P 2.00 2.19 2.00 2.10 -0.12 49 7 279 +3
29SEP26 37.00 P 0.00 0.00 0.00 2.39 -0.13 48 0 216 0
29SEP26 38.00 P 2.73 2.73 2.73 2.72 -0.12 48 12 353 0
29SEP26 39.00 P 3.15 3.15 3.15 3.07 -0.13 47 110 322 +110
29SEP26 40.00 P 0.00 0.00 0.00 3.45 -0.14 47 0 190 0
29SEP26 41.00 P 0.00 0.00 0.00 3.88 -0.14 47 0 161 0
29SEP26 42.00 P 0.00 0.00 0.00 4.32 -0.14 46 0 820 0
29SEP26 43.00 P 0.00 0.00 0.00 4.81 -0.14 46 0 847 0
29SEP26 44.00 P 5.10 5.17 5.10 5.32 -0.14 46 61 1,333 +60
29SEP26 45.00 P 5.70 5.95 5.66 5.87 -0.14 46 138 2,441 +138
29SEP26 46.00 P 6.64 6.64 6.64 6.45 -0.15 46 60 839 -22
29SEP26 47.00 P 0.00 0.00 0.00 7.06 -0.14 46 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.68 -0.16 46 0 306 0
29SEP26 49.00 P 0.00 0.00 0.00 8.34 -0.17 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.09 -0.09 46 0 5,981 0
29SEP26 52.50 P 0.00 0.00 0.00 10.88 -0.15 46 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 12.69 -0.32 44 0 3,353 0
29SEP26 57.50 P 14.75 14.75 14.75 14.99 +0.36 47 2 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 17.13 -0.15 47 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 19.34 -0.15 47 5 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.57 -0.16 47 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.89 -0.18 48 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.25 -0.14 48 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.63 -0.11 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 31.03 -0.09 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.45 -0.09 49 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.88 -0.09 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.33 -0.14 50 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.79 -0.13 51 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 43.26 -0.12 52 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.76 -0.09 54 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 48.21 -0.13 54 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.70 -0.11 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.18 -0.11 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.65 -0.12 57 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.14 -0.10 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.62 -0.10 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.11 -0.10 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.59 -0.06 61 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.07 -0.11 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.56 -0.10 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.05 -0.10 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.53 -0.11 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.02 -0.11 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.50 -0.10 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.99 -0.10 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.48 -0.11 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.97 -0.11 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.47 -0.11 72 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.97 -0.11 75 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.48 -0.08 77 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.98 -0.10 79 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.48 -0.10 81 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.98 -0.10 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.48 -0.07 84 0 0 0
30DEC26 36.00 P 2.80 3.03 2.80 3.05 -0.10 48 26 161 +6
30DEC26 37.00 P 0.00 0.00 0.00 3.40 -0.13 48 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.80 -0.09 48 0 65 0
30DEC26 39.00 P 0.00 0.00 0.00 4.17 -0.14 47 0 60 0
30DEC26 40.00 P 4.45 4.45 4.45 4.62 -0.06 47 2 2,214 0
30DEC26 41.00 P 0.00 0.00 0.00 5.05 -0.13 47 0 1,505 0
30DEC26 42.00 P 5.63 5.68 5.63 5.52 -0.16 46 3 396 -1
30DEC26 43.00 P 0.00 0.00 0.00 6.03 -0.16 46 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 6.56 -0.15 46 0 471 0
30DEC26 45.00 P 0.00 0.00 0.00 7.11 -0.15 46 0 365 0
30DEC26 46.00 P 0.00 0.00 0.00 7.69 -0.17 46 0 169 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 -0.11 46 0 378 0
30DEC26 48.00 P 0.00 0.00 0.00 8.92 -0.14 46 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.57 +0.04 46 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.24 -0.16 46 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 12.12 -0.06 47 0 494 0
30DEC26 55.00 P 0.00 0.00 0.00 13.99 -0.06 47 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 15.96 -0.05 47 0 729 0
30DEC26 60.00 P 17.57 17.57 17.57 17.83 +0.03 46 2 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.11 -0.11 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.27 -0.15 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.76 0.00 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.71 -0.18 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.08 -0.09 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.42 -0.03 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.76 -0.10 48 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.14 -0.06 48 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 38.53 -0.12 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.94 -0.07 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.38 -0.11 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.82 -0.12 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.28 -0.11 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.74 -0.12 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.21 -0.10 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.68 -0.12 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.16 -0.10 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.63 -0.11 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.11 -0.10 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.60 -0.10 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.08 -0.10 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.56 -0.10 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.05 -0.10 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.54 -0.10 57 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.02 -0.11 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.51 -0.09 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.99 -0.10 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.48 -0.11 60 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.97 -0.11 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.47 -0.11 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.97 -0.11 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.48 -0.08 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.98 -0.10 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.48 -0.10 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.98 -0.10 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.48 -0.10 72 0 0 0
30MAR27 36.00 P 3.72 3.80 3.72 3.82 -0.08 48 8 43 +8
30MAR27 37.00 P 0.00 0.00 0.00 4.21 -0.10 47 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.61 -0.11 47 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.02 -0.11 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 5.43 -0.16 47 2,412 2,552 +2,412
30MAR27 41.00 P 5.92 5.92 5.92 5.91 -0.13 46 6 157 0
30MAR27 42.00 P 6.43 6.43 6.43 6.43 -0.13 46 26 95 +20
30MAR27 43.00 P 0.00 0.00 0.00 6.97 -0.09 46 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 7.51 -0.11 46 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 8.07 -0.10 46 0 1,114 0
30MAR27 46.00 P 0.00 0.00 0.00 8.59 -0.17 46 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.25 -0.12 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.84 -0.17 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.51 +0.13 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.17 +0.15 46 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 13.02 -0.05 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.74 -0.16 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.80 -0.02 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.80 0.00 47 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.84 -0.06 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.93 -0.12 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.08 -0.13 47 0 4 0
30MAR27 70.00 P 27.00 27.00 27.00 27.28 +0.14 47 2 12 +2
30MAR27 72.50 P 0.00 0.00 0.00 29.52 -0.06 47 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.77 -0.13 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.07 -0.13 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.41 -0.12 46 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.76 -0.12 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.14 -0.12 46 0 0 0
TOTAL PUT 8,123 205,421 +5,931
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$ 630.00
29APR26 470.00 C 0.00 0.00 0.00 160.50 +1.92 51 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 150.56 +1.89 52 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 140.64 +1.84 52 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 130.78 +1.77 52 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 121.00 +1.68 52 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 111.33 +1.57 52 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 101.81 +1.42 52 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 92.49 +1.24 52 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 83.43 +1.04 52 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 74.68 +0.81 52 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 66.32 +0.57 52 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 58.40 +0.33 52 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 50.97 +0.09 52 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 44.08 -0.14 52 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 37.76 +0.80 52 0 153 0
29APR26 620.00 C 0.00 0.00 0.00 31.75 +0.17 51 0 108 0
29APR26 630.00 C 0.00 0.00 0.00 26.88 +0.12 52 0 58 0
29APR26 640.00 C 23.00 23.00 23.00 22.40 -0.07 52 2 150 0
29APR26 650.00 C 19.97 20.00 19.97 18.26 -0.45 51 35 295 +20
29APR26 660.00 C 15.44 15.68 15.44 14.97 -0.47 52 7 183 0
29APR26 670.00 C 0.00 0.00 0.00 12.20 -0.44 52 0 294 0
29APR26 680.00 C 0.00 0.00 0.00 9.90 -0.35 52 0 1,314 0
29APR26 690.00 C 7.50 7.50 7.50 7.91 -0.36 52 10 73 0
29APR26 700.00 C 7.30 7.30 7.30 6.20 -0.57 52 10 168 +10
29APR26 710.00 C 0.00 0.00 0.00 4.82 -0.42 52 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 3.71 -0.54 52 0 186 0
29APR26 730.00 C 0.00 0.00 0.00 2.83 -0.55 52 0 87 0
29APR26 740.00 C 0.00 0.00 0.00 2.07 -0.46 52 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 1.55 -0.39 52 0 80 0
29APR26 760.00 C 0.00 0.00 0.00 1.15 -0.33 52 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 0.85 -0.27 52 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.62 -0.22 52 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.45 -0.18 52 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.32 -0.14 52 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.23 -0.11 52 0 97 0
29APR26 820.00 C 0.00 0.00 0.00 0.16 -0.09 52 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.11 -0.07 52 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 33 0
29APR26 890.00 C 0.25 0.25 0.25 0.01 -0.01 51 1 15 -1
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 161.69 +1.74 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 152.12 +1.66 52 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 142.69 +1.63 52 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 133.40 +1.45 52 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 124.38 +1.43 52 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 115.53 +1.23 52 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 107.00 +1.18 52 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 98.76 +1.00 52 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 90.82 +0.89 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 83.30 +0.75 52 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 75.58 +0.13 51 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 69.33 +0.49 52 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 62.89 +0.35 52 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 56.94 +0.23 52 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 51.25 +1.48 52 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 45.98 +1.21 51 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 40.83 +0.55 51 0 145 0
28MAY26 640.00 C 35.20 35.20 35.20 36.49 +0.50 51 1 136 0
28MAY26 650.00 C 0.00 0.00 0.00 32.69 +0.41 51 0 80 0
28MAY26 660.00 C 0.00 0.00 0.00 29.32 +0.66 52 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 25.95 +0.39 52 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 23.04 +0.36 52 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 20.42 +0.44 52 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 18.02 +0.25 52 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 15.85 +0.31 52 0 16 0
28MAY26 720.00 C 15.60 15.60 15.60 14.19 +0.44 52 1 69 0
28MAY26 730.00 C 0.00 0.00 0.00 12.41 +0.28 52 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 10.73 -0.01 52 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 9.43 -0.09 52 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 8.17 -0.23 52 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 7.06 -0.31 52 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 6.16 -0.13 52 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 5.28 -0.15 52 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 4.56 -0.11 52 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 3.95 -0.14 52 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 3.36 -0.15 52 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 2.80 -0.20 52 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 2.42 -0.20 52 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 2.04 -0.20 52 0 16 0
28MAY26 860.00 C 0.00 0.00 0.00 1.75 -0.14 52 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 1.51 -0.14 52 0 19 0
28MAY26 880.00 C 0.00 0.00 0.00 1.27 -0.14 52 0 92 0
29JUN26 470.00 C 0.00 0.00 0.00 163.33 +1.64 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 154.24 +1.51 52 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 145.42 +1.45 52 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 136.86 +1.32 52 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 128.47 +1.20 52 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 120.59 +1.12 52 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 112.83 +1.06 52 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 105.52 +0.92 52 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 98.49 +0.80 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 91.68 +0.77 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 85.47 +0.60 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 79.45 +0.63 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 73.64 +0.45 52 0 0 0
29JUN26 600.00 C 65.99 65.99 65.99 67.95 +1.96 51 3 17 +2
29JUN26 610.00 C 57.00 57.00 57.00 62.91 +1.92 51 1 30 0
29JUN26 620.00 C 0.00 0.00 0.00 58.63 +2.13 52 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 53.50 +1.17 51 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 49.04 +0.85 51 0 73 0
29JUN26 650.00 C 46.25 47.55 45.49 45.29 +0.83 51 351 515 +351
29JUN26 660.00 C 0.00 0.00 0.00 41.81 +0.73 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 38.56 +0.84 51 0 283 0
29JUN26 680.00 C 0.00 0.00 0.00 36.13 +1.53 52 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 32.77 +0.84 51 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 30.64 +1.15 52 0 89 0
29JUN26 710.00 C 0.00 0.00 0.00 27.98 +0.54 52 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 25.22 -0.09 52 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 23.10 -0.10 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 20.98 -0.11 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 19.11 -0.13 52 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 17.52 -0.14 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 15.93 -0.15 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 14.35 -0.15 52 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 13.12 -0.16 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 11.98 -0.15 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 10.83 -0.16 52 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 9.68 -0.16 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.88 -0.15 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 8.07 -0.15 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.27 -0.15 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.47 -0.15 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.92 -0.13 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.38 -0.13 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 4.98 -0.14 52 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 4.29 -0.13 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 3.90 -0.11 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 3.54 -0.11 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 3.18 -0.12 52 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 2.83 -0.11 52 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 121.34 +2.05 53 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 114.73 +2.06 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 108.22 +1.98 53 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 102.36 +1.98 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 96.61 +1.98 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 90.87 +2.00 53 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 85.76 +4.39 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 80.18 +3.59 52 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 75.48 +3.66 53 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 70.89 +3.43 53 0 0 0
30JUL26 630.00 C 66.59 66.59 66.59 65.76 +2.29 52 15 27 +15
30JUL26 640.00 C 62.69 62.69 62.69 61.60 +2.12 52 15 34 +15
30JUL26 650.00 C 0.00 0.00 0.00 57.93 +2.44 52 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 54.45 +2.27 52 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 51.55 +2.63 53 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 48.05 +2.38 53 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 45.12 +2.54 53 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 42.35 +1.84 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 40.11 +1.65 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 37.21 +1.41 53 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 34.56 +1.41 53 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 32.30 +1.20 53 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 31.11 +2.06 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 178.48 +2.42 55 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 171.42 +2.51 55 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 164.35 +2.49 55 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 157.94 +2.51 55 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 151.65 +2.57 55 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 145.36 +2.57 55 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 139.09 +2.53 55 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 133.59 +2.56 55 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 128.09 +2.58 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 122.59 +2.59 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 117.10 +2.61 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 112.27 +2.53 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 107.56 +2.54 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 100.18 +2.88 54 0 490 0
29SEP26 610.00 C 0.00 0.00 0.00 95.23 +2.51 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 91.49 +2.93 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 87.50 +2.76 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 83.65 +2.74 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 79.92 +2.83 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 75.72 +2.45 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 72.42 +2.40 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 69.41 +2.50 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 66.71 +2.90 54 0 1,000 0
29SEP26 700.00 C 59.69 65.71 59.69 63.36 +2.66 54 280 303 +280
29SEP26 710.00 C 0.00 0.00 0.00 60.36 +0.57 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 56.94 -1.39 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 54.50 -1.22 54 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 52.05 -1.07 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 51.15 +1.16 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 47.41 -0.50 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 44.78 -0.63 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 43.98 +0.59 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 42.05 +0.63 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 40.12 +0.70 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 38.21 +2.22 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 36.27 +0.83 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 34.35 +1.77 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 32.70 +1.56 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 32.21 +2.04 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 29.84 +1.57 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 28.42 +1.59 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 26.99 +0.83 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 25.56 +1.60 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 24.13 +1.28 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 23.11 +1.30 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 22.08 +1.30 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 21.06 +1.31 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 20.03 +0.75 55 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 192.82 +2.07 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 186.72 +2.08 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 180.62 +2.09 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 174.51 +2.09 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 168.41 +2.10 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 162.82 +2.03 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 157.48 +2.03 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 152.15 +2.05 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 146.81 +2.05 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 141.47 +2.05 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 136.72 +1.94 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 132.17 +1.95 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 127.61 +5.73 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 123.06 +5.60 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 114.95 +1.91 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 110.80 +1.77 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 107.13 +1.78 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 103.46 +1.79 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 99.78 +1.79 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 96.11 +1.80 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 92.44 +1.81 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 89.08 +1.63 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 86.12 +1.64 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 83.15 +1.65 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 80.18 -0.78 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 77.21 +0.84 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 74.24 -0.53 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 71.27 -0.69 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 68.92 +0.06 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 66.59 +0.09 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 64.96 +0.23 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 63.84 +1.52 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 61.44 +1.53 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 57.75 -0.34 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 56.64 +1.38 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 54.73 +1.31 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 52.90 +1.31 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 50.69 -0.46 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 49.24 +1.32 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 47.41 +1.33 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 45.58 +1.33 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 44.57 +0.99 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 41.97 +1.10 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 41.84 +1.14 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 39.27 +1.11 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 39.06 +1.15 54 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 36.57 +1.12 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 36.27 +1.15 54 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 206.02 +2.33 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 200.04 +2.33 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 194.07 +2.34 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 188.10 +2.32 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 182.87 +2.30 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 177.67 +2.32 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 172.46 +2.33 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 167.26 +2.34 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 162.05 +2.35 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 157.21 +2.26 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 152.78 +2.26 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 148.35 +2.27 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 143.93 +2.29 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 139.50 +2.30 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 135.07 +6.29 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 126.98 +2.09 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 123.43 +2.11 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 119.87 +2.12 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 116.31 +2.13 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 112.75 +2.13 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 109.20 +2.15 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 105.64 +2.16 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 102.48 +1.97 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 99.61 +1.98 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 96.74 -0.88 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 96.73 +2.01 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 91.19 +1.57 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 88.14 +1.01 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 85.76 -0.07 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 83.39 +0.25 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 82.68 +1.86 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 80.37 +1.87 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 78.05 +1.87 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 75.74 +1.88 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 73.76 +2.22 53 0 0 0
TOTAL CALL 732 13,503 +692
29APR26 470.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.09 -0.07 52 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.16 -0.12 52 0 0 0
29APR26 500.00 P 0.70 0.70 0.70 0.29 -0.19 52 1 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.49 -0.29 52 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.80 -0.42 52 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 1.28 -0.57 52 0 38 0
29APR26 540.00 P 2.45 2.45 2.45 1.96 -0.82 52 1 33 0
29APR26 550.00 P 3.00 3.00 3.00 2.99 -0.93 52 50 127 +33
29APR26 560.00 P 0.00 0.00 0.00 4.29 -1.13 52 0 117 0
29APR26 570.00 P 7.00 7.00 7.00 5.87 -1.53 52 1 67 0
29APR26 580.00 P 0.00 0.00 0.00 7.92 -1.89 52 0 87 0
29APR26 590.00 P 0.00 0.00 0.00 10.37 -2.30 52 0 53 0
29APR26 600.00 P 0.00 0.00 0.00 13.38 -2.64 51 0 101 0
29APR26 610.00 P 20.12 20.12 20.12 16.98 -3.14 51 3 53 +3
29APR26 620.00 P 19.50 21.50 19.50 21.27 -3.47 51 2 65 0
29APR26 630.00 P 0.00 0.00 0.00 26.31 -3.53 52 0 112 0
29APR26 640.00 P 0.00 0.00 0.00 31.73 -3.86 52 0 115 0
29APR26 650.00 P 0.00 0.00 0.00 37.80 -2.94 52 0 118 0
29APR26 660.00 P 0.00 0.00 0.00 44.48 -2.84 52 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 51.55 -2.86 52 0 138 0
29APR26 680.00 P 0.00 0.00 0.00 59.18 -2.84 52 0 157 0
29APR26 690.00 P 0.00 0.00 0.00 67.15 -2.76 52 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 75.44 -2.76 52 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 84.17 -2.65 52 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 93.09 -2.54 52 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 102.22 -2.53 52 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 111.61 -2.41 52 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 121.10 -6.04 52 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 130.73 -6.19 52 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 140.47 -2.20 52 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 150.27 -6.01 52 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 160.14 -5.92 52 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 170.06 -2.08 52 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 180.02 -2.04 52 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 190.00 -2.02 0 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 200.00 -2.00 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 210.00 -2.00 0 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 220.00 -5.18 0 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 230.00 -2.00 0 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 240.00 -2.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 250.00 -2.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 260.00 -2.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 270.00 -2.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 280.00 -2.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 290.00 -2.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 350.00 -2.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 360.00 -2.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 370.00 -2.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 380.00 -2.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 390.00 -2.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 400.00 -2.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 410.00 -2.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 420.00 -2.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 430.00 -2.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 440.00 -2.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 450.00 -2.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 460.00 -2.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 470.00 -2.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 2.77 -0.40 52 0 2 0
28MAY26 480.00 P 0.00 0.00 0.00 3.70 -0.44 52 0 0 0
28MAY26 490.00 P 5.40 6.60 5.40 4.83 -0.57 52 2 3 +2
28MAY26 500.00 P 6.89 7.00 6.89 6.14 -0.75 52 101 117 +101
28MAY26 510.00 P 0.00 0.00 0.00 7.70 -0.52 52 0 0 0
28MAY26 520.00 P 10.39 10.39 9.50 9.58 -0.98 52 101 115 +101
28MAY26 530.00 P 0.00 0.00 0.00 11.69 -1.00 52 0 0 0
28MAY26 540.00 P 13.05 13.05 13.05 14.22 -1.21 52 100 115 +100
28MAY26 550.00 P 0.00 0.00 0.00 16.80 -1.40 52 0 47 0
28MAY26 560.00 P 0.00 0.00 0.00 20.10 -1.56 52 0 38 0
28MAY26 570.00 P 0.00 0.00 0.00 23.21 -1.92 52 0 22 0
28MAY26 580.00 P 0.00 0.00 0.00 26.87 -2.46 52 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 31.08 -2.49 52 0 21 0
28MAY26 600.00 P 33.33 33.33 33.33 36.17 -2.29 52 3 32 -3
28MAY26 610.00 P 0.00 0.00 0.00 40.77 -2.74 52 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 46.16 -2.86 52 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 51.89 -3.00 52 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 57.89 -2.81 53 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 64.18 -2.33 52 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 69.99 -2.13 52 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 76.91 -2.27 52 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 84.09 -2.27 52 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 91.45 -2.31 52 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 99.25 -2.31 52 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 107.07 -2.31 52 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 115.29 -2.31 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 123.64 -6.09 52 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 132.06 -6.31 52 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 140.85 -2.29 52 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 149.66 -2.29 52 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 158.61 -2.24 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 167.76 -2.24 52 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 176.92 -2.24 52 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 186.23 -2.19 52 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 195.66 -2.18 52 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 205.08 -2.19 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 214.64 -2.13 52 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 224.26 -2.13 52 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 233.88 -2.13 52 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 243.58 -2.08 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 253.34 -2.08 52 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 263.10 -2.07 52 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 7.74 -0.57 52 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 9.32 -0.57 52 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 11.11 -0.74 52 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 13.22 -0.74 52 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 15.35 -0.93 52 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 18.08 -0.94 52 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 20.76 -0.99 52 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 23.74 -1.33 51 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 28.13 -1.24 52 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 31.73 -1.35 53 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 35.23 -2.17 52 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 40.00 -1.73 52 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 44.06 -2.37 52 0 69 0
29JUN26 600.00 P 50.00 50.00 50.00 48.81 -2.76 52 25 852 +25
29JUN26 610.00 P 0.00 0.00 0.00 53.92 -2.80 52 0 103 0
29JUN26 620.00 P 0.00 0.00 0.00 59.39 -2.94 52 0 86 0
29JUN26 630.00 P 63.73 67.86 63.73 65.26 -3.03 52 208 227 +182
29JUN26 640.00 P 0.00 0.00 0.00 71.73 -2.32 53 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 77.90 -2.74 53 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 84.42 -2.96 53 0 265 0
29JUN26 670.00 P 0.00 0.00 0.00 91.81 +0.42 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 96.24 -3.78 52 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 103.48 -3.78 52 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 110.73 -5.37 52 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 118.01 -5.60 52 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 125.84 -5.89 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 133.72 -6.12 52 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 141.61 -6.37 52 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 149.76 -4.73 52 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 158.17 -6.59 52 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 166.59 -6.72 52 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 175.04 -2.11 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 183.83 -2.11 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 192.69 -2.11 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 201.56 -2.11 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 210.46 -2.11 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 219.66 -2.11 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 228.87 -2.11 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 238.10 -2.10 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 247.35 -2.09 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 256.81 -2.08 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 266.28 -2.08 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 275.77 -2.07 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 285.26 -2.08 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 294.89 -2.06 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 304.56 -2.04 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 314.22 -2.05 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 323.90 -2.04 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 30.43 +0.07 53 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 33.94 +0.08 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 38.61 -0.07 54 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 42.13 -0.94 53 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 46.77 -0.70 54 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 51.42 -0.47 54 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 56.34 -0.75 54 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 61.50 -0.80 54 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 66.91 -0.61 54 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 72.54 -0.67 54 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 78.40 -0.84 54 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 83.50 -1.67 54 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 89.38 -1.95 54 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 95.59 -2.51 54 0 15 0
30JUL26 670.00 P 0.00 0.00 0.00 102.25 -2.66 54 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 108.10 -0.38 53 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 114.74 -0.45 53 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 121.93 -0.57 53 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 129.24 -0.58 53 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 136.57 -0.57 53 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 143.92 -0.60 53 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 151.67 -0.78 53 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 159.61 -0.78 53 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 27.53 +1.35 56 0 1 0
29SEP26 480.00 P 29.09 29.09 29.09 29.66 +0.57 55 1 1 +1
29SEP26 490.00 P 30.79 30.79 30.79 32.60 +0.58 55 15 15 +15
29SEP26 500.00 P 0.00 0.00 0.00 37.25 +1.68 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 41.01 +1.80 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 44.77 +1.92 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 48.57 +0.61 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 53.07 +0.57 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 57.45 +0.42 56 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 61.15 -0.43 56 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 65.93 -0.22 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 71.14 -0.34 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 76.01 -0.83 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 81.53 -0.67 56 0 810 0
29SEP26 610.00 P 0.00 0.00 0.00 86.94 -0.64 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 92.69 -0.73 56 0 337 0
29SEP26 630.00 P 98.13 98.13 95.94 98.78 -0.80 56 84 800 +84
29SEP26 640.00 P 0.00 0.00 0.00 105.41 -0.34 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 111.64 -0.29 57 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 117.41 -0.73 57 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 124.01 -0.77 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 132.20 +0.32 58 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 139.15 +4.37 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 146.12 +0.34 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 152.44 +4.13 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 155.63 +0.09 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 163.06 +0.10 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 170.50 +0.11 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 177.94 +0.11 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 185.40 +0.11 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 192.88 0.00 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 200.74 -0.16 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 208.78 -0.15 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 216.82 -0.15 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 224.88 -0.15 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 232.95 -7.15 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 241.04 -7.49 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 249.41 -0.44 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 257.96 -0.44 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 266.52 -0.44 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 275.09 -0.45 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 283.68 -0.45 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 292.28 -0.46 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 300.92 -0.73 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 309.89 -0.73 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 318.86 -0.74 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 327.85 -0.74 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 336.85 -0.75 55 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 39.99 +0.11 54 0 62 0
30DEC26 480.00 P 0.00 0.00 0.00 43.85 +0.12 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 46.32 +0.12 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 51.58 +0.13 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 53.85 +0.13 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 59.89 +0.06 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 62.67 +0.07 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 67.20 +0.07 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 73.89 +0.08 55 0 10 0
30DEC26 560.00 P 78.90 78.90 78.37 78.58 +0.07 55 2 12 0
30DEC26 570.00 P 0.00 0.00 0.00 83.88 -0.03 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 89.36 -0.02 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 94.84 -0.01 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 100.34 0.00 55 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 105.85 0.00 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 111.67 -0.14 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 117.95 -0.14 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 124.23 -0.13 55 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 130.52 -0.13 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 136.83 -0.13 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 143.16 +4.05 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 149.84 -0.30 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 156.88 -0.30 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 163.93 +4.49 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 170.99 +4.70 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 178.06 -0.29 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 185.15 -0.29 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 186.68 -0.47 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 194.18 -6.31 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 201.70 -0.47 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 209.22 -0.47 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 216.76 -0.47 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 224.31 -0.47 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 231.88 -0.47 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 239.48 -0.63 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 247.54 -0.67 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 255.65 -0.67 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 263.77 -0.67 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 271.90 -0.68 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 280.04 -0.68 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 288.20 -0.69 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 296.38 -0.70 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 304.65 -0.89 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 313.26 -0.90 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 321.88 -0.90 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 330.50 -0.91 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 339.14 -0.91 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 347.80 -0.91 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 50.97 +1.84 54 0 1 0
30MAR27 480.00 P 0.00 0.00 0.00 54.92 +1.97 54 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 57.17 +0.38 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 61.05 +0.34 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 65.64 +0.33 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 72.36 +0.36 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 74.87 +0.36 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 81.87 +2.75 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 86.66 +0.39 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 91.84 +0.30 54 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 97.40 +0.31 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 102.96 +0.31 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 108.42 +0.21 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 114.12 +0.33 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 119.73 +0.34 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 125.65 +0.20 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 132.00 +0.21 54 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 138.36 +0.21 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 144.74 +0.22 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 151.12 +0.23 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 157.52 +4.81 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 159.18 +0.22 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 165.83 +0.05 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 172.74 +0.06 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 179.65 +0.06 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 186.58 +0.07 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 193.52 +0.08 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 200.47 +0.08 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 207.44 +0.08 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 214.49 -0.14 53 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 222.06 -0.13 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 229.64 -0.13 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 237.23 -0.12 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 244.83 -0.12 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 252.44 -0.12 53 0 0 0
TOTAL PUT 700 26,631 +644
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$ 73.00
29APR26 46.00 C 0.00 0.00 0.00 27.03 -0.72 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.05 -0.70 74 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.03 -0.72 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.04 -0.71 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.05 -0.70 59 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 20.55 -0.70 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.05 -0.71 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.54 -0.73 0 0 30 0
29APR26 60.00 C 13.60 13.60 13.60 13.09 -0.70 44 10 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.65 -1.06 43 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 8.58 -0.73 52 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 6.20 -0.68 43 0 2,204 0
29APR26 70.00 C 0.00 0.00 0.00 4.32 -0.69 43 0 3,419 0
29APR26 72.50 C 2.99 2.99 2.99 2.95 -0.53 45 15 3,427 +15
29APR26 75.00 C 2.08 2.08 1.25 1.71 -0.53 42 123 2,822 +46
29APR26 77.50 C 1.20 1.20 0.70 0.98 -0.40 43 569 1,702 +265
29APR26 80.00 C 0.70 0.70 0.45 0.56 -0.24 44 377 2,475 -128
29APR26 82.50 C 0.38 0.38 0.28 0.28 -0.16 44 65 2,371 -50
29APR26 85.00 C 0.26 0.26 0.26 0.13 -0.09 44 6 1,253 -6
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 416 0
29APR26 90.00 C 0.10 0.10 0.10 0.03 -0.02 45 50 1,122 +50
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 26.24 -0.51 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.24 -0.52 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.25 -0.88 58 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 23.29 -0.53 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.89 -0.54 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.50 -0.52 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.98 -1.19 46 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.89 -1.06 50 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 11.76 -0.65 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.85 -0.62 48 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 8.12 -0.59 48 0 818 0
28MAY26 70.00 C 0.00 0.00 0.00 6.57 -0.62 48 0 976 0
28MAY26 72.50 C 5.36 5.36 5.11 5.33 -0.50 49 33 638 0
28MAY26 75.00 C 4.16 4.16 4.03 4.23 -0.40 49 15 1,063 +15
28MAY26 77.50 C 2.86 2.86 2.86 3.29 -0.32 49 19 698 -19
28MAY26 80.00 C 2.52 2.52 2.52 2.52 -0.32 49 15 968 +5
28MAY26 82.50 C 1.79 1.79 1.66 1.92 -0.28 49 73 1,201 +30
28MAY26 85.00 C 1.31 1.50 1.27 1.43 -0.24 49 125 2,076 0
28MAY26 87.50 C 1.05 1.05 1.05 1.05 -0.19 49 15 670 0
28MAY26 90.00 C 0.82 0.88 0.82 0.76 -0.16 49 12 424 +10
28MAY26 92.50 C 0.65 0.65 0.59 0.55 -0.12 49 33 415 -2
28MAY26 95.00 C 0.00 0.00 0.00 0.39 -0.10 49 0 245 0
28MAY26 97.50 C 0.40 0.40 0.40 0.28 -0.07 49 5 187 -5
29JUN26 40.00 C 0.00 0.00 0.00 33.05 -0.82 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.41 -0.48 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.13 -0.94 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.14 -0.89 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.38 -0.61 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.22 -0.88 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.55 -0.59 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.57 -0.61 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.52 -0.66 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.59 -0.61 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.52 -0.76 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.28 -0.64 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.71 -0.94 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.90 -0.55 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.39 -1.09 43 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 12.66 -0.64 46 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 10.87 -0.63 46 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 9.27 -0.59 46 0 1,685 0
29JUN26 70.00 C 0.00 0.00 0.00 7.82 -0.59 46 0 5,615 0
29JUN26 72.50 C 0.00 0.00 0.00 6.52 -0.55 46 0 3,529 0
29JUN26 75.00 C 0.00 0.00 0.00 5.40 -0.50 46 0 687 0
29JUN26 77.50 C 0.00 0.00 0.00 4.43 -0.46 46 0 832 0
29JUN26 80.00 C 3.56 3.56 3.32 3.64 -0.40 46 22 6,180 -14
29JUN26 82.50 C 0.00 0.00 0.00 2.97 -0.36 46 0 438 0
29JUN26 85.00 C 0.00 0.00 0.00 2.43 -0.31 46 0 477 0
29JUN26 87.50 C 1.88 1.89 1.88 1.96 -0.27 46 200 710 0
29JUN26 90.00 C 1.78 1.78 1.78 1.56 -0.23 46 13 261 +13
29JUN26 92.50 C 0.00 0.00 0.00 1.23 -0.20 46 0 474 0
29JUN26 95.00 C 0.00 0.00 0.00 0.97 -0.17 46 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.75 -0.15 46 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.59 -0.12 46 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 -0.10 46 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.27 -0.07 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 25.60 -0.91 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.66 -0.92 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.86 -0.81 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.47 -0.94 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.35 -0.86 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.32 -0.80 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.36 -0.78 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.54 -0.71 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.85 -0.61 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.32 -0.59 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.93 -0.59 45 0 0 0
30JUL26 72.50 C 7.39 7.77 7.39 7.67 -0.56 45 299 329 +299
30JUL26 75.00 C 6.66 6.66 6.66 6.56 -0.52 45 91 91 +91
30JUL26 77.50 C 0.00 0.00 0.00 5.60 -0.47 45 0 5 0
30JUL26 80.00 C 0.00 0.00 0.00 4.76 -0.43 46 0 135 0
30JUL26 82.50 C 0.00 0.00 0.00 4.03 -0.40 46 0 45 0
30JUL26 85.00 C 0.00 0.00 0.00 3.42 -0.35 46 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 2.89 -0.33 46 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 2.42 -0.28 46 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 2.01 -0.25 46 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 1.66 -0.23 46 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.37 -0.20 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.17 -0.48 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.17 -0.55 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.31 -0.48 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.39 -0.48 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.40 -0.56 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.18 -0.87 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.25 -0.90 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.39 -0.87 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.50 -0.88 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.59 -0.92 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.10 -0.81 53 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.01 -0.81 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.00 -0.80 51 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.84 -1.02 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 17.06 -0.97 48 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 15.59 -0.64 49 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 14.01 -0.62 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.53 -0.60 48 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 11.08 -0.56 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.88 -0.52 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.79 -0.49 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.82 -0.46 47 0 769 0
29SEP26 80.00 C 0.00 0.00 0.00 6.94 -0.43 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 6.15 -0.40 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 5.45 -0.38 47 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 4.83 -0.35 47 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 4.28 -0.30 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.76 -0.28 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.30 -0.25 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.89 -0.23 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.53 -0.21 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 2.14 -0.19 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.87 -0.17 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.63 -0.16 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.42 -0.14 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.24 -0.13 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.11 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 -0.10 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.82 -0.09 47 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.71 -0.08 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.62 -0.07 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.54 -0.06 47 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 29.72 -0.60 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.82 -0.68 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.83 -0.85 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.02 -0.86 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.24 -0.84 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.35 -0.80 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.71 -0.61 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.10 -0.46 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.22 -0.66 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.82 -0.58 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 16.37 -0.56 49 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 15.00 -0.56 48 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 13.65 -0.56 48 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 12.50 -0.53 48 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.44 -0.51 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 10.47 -0.48 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.58 -0.46 48 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.76 -0.44 48 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 8.02 -0.41 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 7.34 -0.39 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.71 -0.36 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 6.11 -0.33 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.56 -0.32 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 5.05 -0.30 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 29.76 -0.92 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.51 -0.66 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.77 -0.65 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.05 -0.64 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.05 +0.13 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.33 +0.09 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.59 -0.66 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.16 -0.46 50 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.64 -0.66 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 18.27 -0.61 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 17.06 -0.55 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 15.64 -0.56 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 14.53 -0.54 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.50 -0.52 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.54 -0.50 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.66 -0.48 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.84 -0.45 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.08 -0.43 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.37 -0.41 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.69 -0.39 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 8.05 -0.37 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.46 -0.36 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.91 -0.34 48 0 0 0
TOTAL CALL 2,185 93,592 +615
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 46 0 629 0
29APR26 60.00 P 0.18 0.18 0.14 0.03 -0.01 44 337 4,509 +201
29APR26 62.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 1,422 0
29APR26 65.00 P 0.37 0.48 0.37 0.28 0.00 44 59 2,516 +31
29APR26 67.50 P 0.67 0.89 0.67 0.65 +0.01 44 61 1,231 -61
29APR26 70.00 P 1.23 1.30 1.22 1.29 +0.03 43 98 1,643 -3
29APR26 72.50 P 2.25 2.70 2.10 2.25 +0.07 42 85 1,280 +32
29APR26 75.00 P 0.00 0.00 0.00 3.68 +0.25 43 0 1,104 0
29APR26 77.50 P 0.00 0.00 0.00 5.45 +0.33 43 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 7.48 +0.46 43 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 9.71 +0.55 43 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 12.08 +0.62 43 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 14.57 +0.71 49 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.55 +0.55 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.00 +0.43 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.53 +0.51 67 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 48 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 48 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 0.00 49 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.10 0.00 48 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.21 +0.01 49 0 539 0
28MAY26 57.50 P 0.00 0.00 0.00 0.39 +0.01 49 0 451 0
28MAY26 60.00 P 0.00 0.00 0.00 0.68 +0.03 49 0 1,310 0
28MAY26 62.50 P 1.33 1.42 1.33 1.12 +0.05 49 15 1,004 +15
28MAY26 65.00 P 1.74 1.97 1.71 1.72 +0.08 49 45 3,923 +15
28MAY26 67.50 P 2.58 2.90 2.42 2.44 +0.04 48 26 2,069 -6
28MAY26 70.00 P 3.65 3.65 3.36 3.41 +0.11 48 171 1,407 +171
28MAY26 72.50 P 0.00 0.00 0.00 4.51 +0.13 48 0 946 0
28MAY26 75.00 P 0.00 0.00 0.00 5.88 +0.21 48 0 637 0
28MAY26 77.50 P 0.00 0.00 0.00 7.49 +0.29 48 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 9.55 +0.65 51 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 11.51 +0.77 52 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 13.59 +0.57 54 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 15.76 +0.69 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.66 +0.39 50 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.32 +1.12 58 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 22.70 +0.76 60 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 24.75 +0.42 53 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 0.01 -0.01 44 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 46 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 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 0.00 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 0.00 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 0.00 46 0 120 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 0.00 46 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 0.00 46 0 622 0
29JUN26 55.00 P 0.88 0.88 0.88 0.55 +0.01 46 1 1,119 -1
29JUN26 57.50 P 1.10 1.10 1.10 0.87 +0.02 46 15 1,085 +15
29JUN26 60.00 P 0.00 0.00 0.00 1.32 +0.04 46 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 1.91 +0.06 46 0 2,376 0
29JUN26 65.00 P 2.65 2.86 2.65 2.65 +0.09 47 47 14,426 -45
29JUN26 67.50 P 3.48 3.48 3.48 3.51 +0.11 46 5 3,452 0
29JUN26 70.00 P 0.00 0.00 0.00 4.54 +0.17 46 0 3,202 0
29JUN26 72.50 P 5.65 5.65 5.65 5.73 +0.21 46 1 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 7.10 +0.20 46 0 3,608 0
29JUN26 77.50 P 0.00 0.00 0.00 8.64 +0.17 46 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 10.52 +0.80 48 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 12.38 +0.61 48 0 580 0
29JUN26 85.00 P 14.50 14.50 14.50 14.33 +0.49 48 2 179 0
29JUN26 87.50 P 0.00 0.00 0.00 16.40 +0.59 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.72 +0.80 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.91 +0.84 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.16 +0.86 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 25.57 +0.87 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.55 +0.54 51 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 29.84 +1.04 50 0 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 32.30 +0.55 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 34.84 +0.70 55 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 37.36 +0.80 58 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.73 +0.72 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.35 +0.90 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.50 +0.63 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.15 +0.72 61 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.50 +0.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.27 +0.82 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.50 +0.70 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.16 +0.71 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.70 +0.75 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.23 +0.93 76 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.50 +0.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.00 +0.70 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.77 +0.82 82 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.00 +0.70 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.50 +0.57 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.19 +0.76 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.50 +0.70 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.00 +0.58 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.50 +0.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.00 +0.58 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.50 +0.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.00 +0.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.73 +0.93 97 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.15 +0.85 95 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.50 +0.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.00 +0.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.50 +0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.00 +0.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.69 +0.89 103 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.19 +0.89 104 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.50 +0.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 117.29 +0.99 111 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.70 +0.90 109 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 122.00 +0.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.50 +0.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 127.00 +0.70 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 0.00 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.64 +0.01 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.98 +0.02 46 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.41 +0.03 46 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.97 +0.05 46 0 30 0
30JUL26 62.50 P 2.76 2.76 2.76 2.67 +0.06 46 15 15 +15
30JUL26 65.00 P 3.52 3.80 3.50 3.48 +0.10 46 517 527 +517
30JUL26 67.50 P 0.00 0.00 0.00 4.40 +0.12 46 0 35 0
30JUL26 70.00 P 5.60 5.60 5.60 5.48 +0.17 45 92 92 +15
30JUL26 72.50 P 6.93 6.93 6.73 6.73 +0.22 45 189 244 +169
30JUL26 75.00 P 8.05 8.05 8.05 8.10 +0.19 45 10 30 0
30JUL26 77.50 P 9.70 9.70 9.70 9.62 +0.13 45 5 35 +5
30JUL26 80.00 P 0.00 0.00 0.00 11.32 +0.22 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 13.43 +0.71 48 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.14 +0.59 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.95 +0.21 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.44 +0.67 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.12 +0.25 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.54 +0.53 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.81 +0.59 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 0.00 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 0.00 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 +0.02 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.57 +0.03 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 +0.02 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 +0.03 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.92 +0.03 47 0 31 0
29SEP26 50.00 P 1.50 1.51 1.45 1.05 +0.03 47 240 543 +220
29SEP26 52.50 P 0.00 0.00 0.00 1.47 +0.04 47 0 57 0
29SEP26 55.00 P 2.30 2.30 2.30 2.00 +0.06 47 30 1,080 +30
29SEP26 57.50 P 0.00 0.00 0.00 2.63 +0.09 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.35 +0.08 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.21 +0.12 47 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.11 +0.06 47 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 6.14 +0.17 47 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 7.30 +0.21 46 0 1,496 0
29SEP26 72.50 P 9.16 9.16 9.16 8.58 +0.24 46 5 801 +5
29SEP26 75.00 P 10.21 10.21 10.21 9.98 +0.28 46 15 523 -15
29SEP26 77.50 P 11.50 11.50 11.50 11.48 +0.14 46 5 513 +5
29SEP26 80.00 P 13.00 13.00 13.00 13.17 +0.20 47 1 3,164 0
29SEP26 82.50 P 0.00 0.00 0.00 14.89 +0.23 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.82 +0.38 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 18.79 +0.50 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.69 +0.47 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.53 +0.33 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.60 +0.36 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.92 +0.12 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 29.13 +0.67 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 31.36 +0.89 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 33.60 +0.72 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.54 +0.31 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.14 +0.74 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 40.17 +0.36 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.51 +0.37 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.93 +0.44 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.60 +1.02 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.98 +0.77 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.45 +1.00 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.88 +1.00 54 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.34 +0.03 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.52 +0.03 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.70 +0.04 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.88 +0.04 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.12 +0.06 48 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.70 +0.05 48 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.42 +0.08 48 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.19 +0.09 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.02 +0.11 47 0 61 0
30DEC26 62.50 P 6.08 6.08 6.08 5.93 +0.13 47 1 208 -1
30DEC26 65.00 P 0.00 0.00 0.00 6.95 +0.15 47 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 8.07 +0.17 47 0 638 0
30DEC26 70.00 P 9.77 9.77 9.77 9.29 +0.20 46 5 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.61 +0.22 47 0 763 0
30DEC26 75.00 P 12.30 12.30 12.30 12.03 +0.26 46 5 610 +5
30DEC26 77.50 P 13.70 13.70 13.70 13.53 +0.16 46 5 37 +5
30DEC26 80.00 P 15.35 15.35 15.24 15.21 +0.27 47 10 31 +10
30DEC26 82.50 P 0.00 0.00 0.00 16.89 +0.21 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.86 +0.45 48 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 20.69 +0.47 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 22.53 +0.58 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 24.15 +0.08 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.14 +0.12 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.16 +0.12 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.31 +0.05 47 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 2.55 +0.05 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.79 +0.05 47 0 0 0
30MAR27 50.00 P 3.47 3.47 3.47 3.03 +0.05 48 30 30 +30
30MAR27 52.50 P 0.00 0.00 0.00 3.78 +0.08 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.55 +0.07 48 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 5.37 +0.10 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.26 +0.11 47 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.25 +0.14 47 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.33 +0.16 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.51 +0.18 46 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.77 +0.20 46 0 93 0
30MAR27 72.50 P 0.00 0.00 0.00 12.12 +0.23 46 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 13.55 +0.25 46 0 5 0
30MAR27 77.50 P 15.36 15.36 15.36 15.06 0.00 46 2 16 +2
30MAR27 80.00 P 16.70 16.70 16.70 16.75 +0.24 47 5 15 +5
30MAR27 82.50 P 0.00 0.00 0.00 18.36 +0.20 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.25 +0.46 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.04 +0.32 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.89 +0.34 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.74 +0.32 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.71 +0.38 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.69 +0.40 48 0 0 0
TOTAL PUT 2,155 117,294 +1,386
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$ 10.43
29APR26 6.50 C 0.00 0.00 0.00 3.93 +0.35 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.70 +0.37 105 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.43 +0.35 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 3.22 +0.39 105 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.94 +0.36 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.70 +0.37 74 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.44 +0.36 53 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.19 +0.36 47 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.95 +0.37 53 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.69 +0.35 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 1.46 +0.35 45 0 874 0
29APR26 9.25 C 0.00 0.00 0.00 1.20 +0.30 34 0 1,615 0
29APR26 9.50 C 0.80 1.10 0.80 0.98 +0.27 37 129 1,537 -105
29APR26 9.75 C 0.87 0.87 0.72 0.75 +0.24 34 16 436 -14
29APR26 10.00 C 0.46 0.74 0.46 0.60 +0.24 40 345 1,601 +100
29APR26 10.50 C 0.27 0.43 0.23 0.29 +0.13 37 1,963 2,084 +382
29APR26 11.00 C 0.12 0.21 0.10 0.12 +0.05 37 1,501 2,244 +1,331
29APR26 11.50 C 0.08 0.10 0.05 0.05 +0.03 39 127 915 +30
29APR26 12.00 C 0.04 0.04 0.03 0.02 +0.01 41 17 534 +17
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.94 +0.35 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.70 +0.36 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.46 +0.36 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.22 +0.38 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.96 +0.36 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.72 +0.37 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.48 +0.34 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.22 +0.34 37 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.99 +0.34 39 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 1.76 +0.34 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.51 +0.27 33 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.31 +0.26 35 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 1.12 +0.24 36 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 0.96 +0.24 38 0 507 0
28MAY26 10.00 C 0.84 0.84 0.78 0.79 +0.21 37 30 271 +25
28MAY26 10.50 C 0.45 0.63 0.45 0.52 +0.16 37 86 660 +11
28MAY26 11.00 C 0.25 0.42 0.25 0.33 +0.11 37 57 974 +44
28MAY26 11.50 C 0.26 0.28 0.20 0.21 +0.08 38 19 612 +6
28MAY26 12.00 C 0.18 0.18 0.13 0.12 +0.05 38 256 428 +118
28MAY26 12.50 C 0.09 0.09 0.08 0.07 +0.03 39 60 150 +60
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 6.50 C 0.00 0.00 0.00 3.99 +0.39 57 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 3.75 +0.39 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.47 +0.36 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.25 +0.41 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.97 +0.31 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.75 +0.40 39 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.50 +0.34 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.27 +0.32 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.07 +0.33 39 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 +0.34 40 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 +0.25 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.42 +0.24 35 0 174 0
29JUN26 9.50 C 1.35 1.35 1.35 1.28 +0.26 37 1 4,196 -1
29JUN26 9.75 C 1.13 1.13 1.13 1.08 +0.20 35 33 341 +33
29JUN26 10.00 C 0.96 0.96 0.96 0.94 +0.20 36 1 2,006 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 +0.17 36 0 2,639 0
29JUN26 11.00 C 0.39 0.61 0.39 0.49 +0.13 36 115 4,522 +8
29JUN26 11.50 C 0.36 0.36 0.36 0.35 +0.10 37 12 2,294 +2
29JUN26 12.00 C 0.27 0.31 0.26 0.24 +0.08 37 104 1,482 +79
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 379 0
29JUN26 13.00 C 0.13 0.14 0.13 0.10 +0.03 37 8 530 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.03 38 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 50 0
29JUN26 15.00 C 0.04 0.04 0.04 0.02 +0.01 39 4 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 45 1 10 0
30JUL26 7.00 C 0.00 0.00 0.00 3.50 +0.36 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.25 +0.35 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.02 +0.36 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.78 +0.35 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.59 +0.38 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.33 +0.33 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.13 +0.32 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.93 +0.33 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.73 +0.31 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.54 +0.28 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.36 +0.24 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.21 +0.23 37 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.05 +0.20 36 0 20 0
30JUL26 10.50 C 0.86 0.86 0.82 0.82 +0.19 37 17 17 +15
30JUL26 11.00 C 0.70 0.70 0.63 0.61 +0.16 37 23 23 +23
30JUL26 11.50 C 0.00 0.00 0.00 0.45 +0.13 37 0 60 0
30JUL26 12.00 C 0.32 0.32 0.32 0.32 +0.10 37 1 56 +1
30JUL26 12.50 C 0.00 0.00 0.00 0.23 +0.08 37 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 +0.06 37 0 30 0
30JUL26 13.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.99 +0.36 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.75 +0.36 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.50 +0.34 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.26 +0.33 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.06 +0.38 41 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 +0.39 43 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 +0.32 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 +0.38 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 +0.33 40 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 +0.27 40 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 +0.31 39 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 +0.25 38 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 +0.19 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 +0.22 38 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 +0.22 38 0 322 0
29SEP26 10.50 C 1.01 1.01 1.01 0.98 +0.19 38 31 313 +1
29SEP26 11.00 C 0.80 0.80 0.80 0.76 +0.14 37 600 1,157 +535
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.12 38 0 6,228 0
29SEP26 12.00 C 0.51 0.51 0.49 0.48 +0.10 38 41 12,355 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 +0.09 38 0 375 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.08 39 0 7,963 0
29SEP26 13.50 C 0.26 0.26 0.26 0.23 +0.06 38 30 44 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 55 0
29SEP26 15.00 C 0.17 0.17 0.17 0.10 +0.03 38 30 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.99 +0.35 36 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.75 +0.35 36 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 3.52 +0.36 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 3.31 +0.35 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.08 +0.33 37 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 2.87 +0.32 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.66 +0.30 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 +0.29 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.27 +0.27 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 2.13 +0.29 37 0 190 0
30DEC26 9.00 C 2.00 2.00 2.00 1.95 +0.28 37 1 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 +0.23 36 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 +0.23 36 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.50 +0.20 36 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 +0.18 36 0 27 0
30DEC26 10.50 C 1.23 1.23 1.23 1.16 +0.17 36 60 115 +52
30DEC26 11.00 C 0.96 0.96 0.94 0.98 +0.16 37 8 5,493 -8
30DEC26 11.50 C 0.00 0.00 0.00 0.83 +0.14 37 0 148 0
30DEC26 12.00 C 0.78 0.78 0.72 0.69 +0.12 37 4 10,133 +4
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.11 38 0 6 0
30DEC26 13.00 C 0.53 0.53 0.53 0.49 +0.08 38 1 5 -1
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.08 38 0 61 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.07 38 0 41 0
30DEC26 14.50 C 0.34 0.34 0.30 0.28 +0.06 38 65 98 +65
30MAR27 6.50 C 0.00 0.00 0.00 4.01 +0.37 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.79 +0.36 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.57 +0.35 37 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 3.36 +0.35 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.15 +0.33 37 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.96 +0.33 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.76 +0.31 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.59 +0.31 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.40 +0.28 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 2.24 +0.27 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.08 +0.26 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 +0.27 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 +0.21 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.66 +0.18 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 +0.18 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 +0.17 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 +0.14 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 +0.15 36 0 12,010 0
30MAR27 12.00 C 0.93 0.93 0.93 0.88 +0.13 36 30 50 +30
30MAR27 12.50 C 0.00 0.00 0.00 0.77 +0.14 37 0 46 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.11 37 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 +0.09 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 +0.07 37 0 130 0
TOTAL CALL 5,827 105,386 +2,858
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 669 0
29APR26 8.50 P 0.02 0.02 0.02 0.01 0.00 52 1 1,422 -1
29APR26 8.75 P 0.02 0.02 0.02 0.01 -0.01 46 5 967 0
29APR26 9.00 P 0.02 0.02 0.02 0.01 -0.02 39 5 807 +5
29APR26 9.25 P 0.03 0.03 0.03 0.02 -0.04 38 16 820 +14
29APR26 9.50 P 0.04 0.06 0.04 0.04 -0.07 37 405 703 -376
29APR26 9.75 P 0.08 0.10 0.07 0.08 -0.11 37 60 366 +29
29APR26 10.00 P 0.13 0.18 0.10 0.14 -0.15 37 186 286 +75
29APR26 10.50 P 0.28 0.41 0.27 0.35 -0.25 37 142 324 +135
29APR26 11.00 P 0.00 0.00 0.00 0.70 -0.30 40 0 95 0
29APR26 11.50 P 0.00 0.00 0.00 1.14 -0.34 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.59 -0.40 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.09 -0.34 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.58 -0.36 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.07 -0.41 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.57 -0.41 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.07 -0.40 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 462 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.02 38 0 422 0
28MAY26 8.50 P 0.06 0.06 0.06 0.04 -0.02 40 5 277 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.04 39 0 536 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 284 0
28MAY26 9.25 P 0.11 0.16 0.11 0.13 -0.08 38 97 356 +41
28MAY26 9.50 P 0.00 0.00 0.00 0.19 -0.10 39 0 720 0
28MAY26 9.75 P 0.23 0.28 0.23 0.26 -0.12 38 95 487 +55
28MAY26 10.00 P 0.30 0.38 0.30 0.34 -0.16 37 760 899 +565
28MAY26 10.50 P 0.56 0.58 0.56 0.59 -0.19 39 87 228 +87
28MAY26 11.00 P 0.75 0.92 0.75 0.90 -0.24 39 160 157 +130
28MAY26 11.50 P 0.00 0.00 0.00 1.28 -0.26 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.71 -0.30 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.16 -0.30 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.59 -0.40 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.07 -0.42 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.57 -0.41 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.08 -0.40 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 440 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 3,179 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 415 0
29JUN26 8.25 P 0.08 0.08 0.08 0.06 -0.04 37 5 595 0
29JUN26 8.50 P 0.12 0.12 0.12 0.09 -0.04 38 5 1,218 -5
29JUN26 8.75 P 0.15 0.15 0.15 0.13 -0.05 38 15 997 +10
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.07 38 0 6,106 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.09 38 0 3,243 0
29JUN26 9.50 P 0.32 0.32 0.32 0.31 -0.11 38 1 541 +1
29JUN26 9.75 P 0.36 0.36 0.36 0.40 -0.12 38 3 337 +3
29JUN26 10.00 P 0.52 0.52 0.52 0.50 -0.14 38 3 842 0
29JUN26 10.50 P 0.64 0.80 0.64 0.74 -0.17 38 64 412 +48
29JUN26 11.00 P 1.00 1.00 1.00 1.04 -0.22 38 10 2,369 +10
29JUN26 11.50 P 1.30 1.30 1.30 1.39 -0.24 38 44 146 -44
29JUN26 12.00 P 0.00 0.00 0.00 1.76 -0.34 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 -0.33 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.70 -0.31 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.10 -0.39 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.60 -0.40 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.12 -0.36 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.61 -0.35 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 -0.41 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.11 -0.37 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.57 -0.41 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.05 37 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.19 -0.06 37 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.25 -0.08 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.32 -0.09 37 0 107 0
30JUL26 9.25 P 0.00 0.00 0.00 0.39 -0.10 36 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.48 -0.11 36 0 530 0
30JUL26 9.75 P 0.59 0.59 0.59 0.58 -0.13 36 1 186 0
30JUL26 10.00 P 0.00 0.00 0.00 0.69 -0.16 35 0 252 0
30JUL26 10.50 P 0.00 0.00 0.00 0.97 -0.17 36 0 81 0
30JUL26 11.00 P 0.00 0.00 0.00 1.27 -0.22 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.62 -0.29 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.04 -0.29 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.46 -0.29 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.89 -0.33 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.34 -0.36 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.81 -0.37 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.28 -0.37 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.03 38 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 810 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.06 38 0 1,816 0
29SEP26 8.00 P 0.22 0.25 0.22 0.23 -0.06 39 3 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.07 38 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.09 38 0 784 0
29SEP26 8.75 P 0.46 0.46 0.46 0.43 -0.09 38 30 782 +30
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.09 39 0 506 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.12 38 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.12 39 0 695 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.13 38 0 3,184 0
29SEP26 10.00 P 0.91 0.92 0.91 0.94 -0.16 38 55 596 +25
29SEP26 10.50 P 1.16 1.16 1.11 1.21 -0.19 37 78 174 +47
29SEP26 11.00 P 0.00 0.00 0.00 1.52 -0.21 37 0 7,681 0
29SEP26 11.50 P 1.73 1.73 1.73 1.87 -0.23 37 44 8,036 -44
29SEP26 12.00 P 0.00 0.00 0.00 2.28 -0.23 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 -0.29 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 -0.26 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.55 -0.28 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 -0.29 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.47 -0.32 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 -0.36 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.35 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 -0.37 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.37 -0.33 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.86 -0.33 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.03 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.05 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.06 37 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.07 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.08 38 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.09 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.09 38 0 129 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.11 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 -0.13 38 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.13 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 -0.14 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 -0.14 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.16 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.18 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 -0.18 39 0 63 0
30DEC26 11.50 P 2.04 2.04 2.04 2.12 -0.23 39 30 30 +30
30DEC26 12.00 P 0.00 0.00 0.00 2.48 -0.25 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 -0.26 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 -0.26 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 -0.28 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 -0.29 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 -0.29 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.04 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.05 37 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.06 37 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 -0.06 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 -0.07 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.08 37 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.09 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.10 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 -0.11 37 0 46 0
30MAR27 9.00 P 0.82 0.82 0.82 0.84 -0.11 37 2 2 +2
30MAR27 9.25 P 1.01 1.01 1.01 0.95 -0.13 37 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 1.06 -0.14 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.19 -0.15 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 -0.16 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 -0.16 37 0 180 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 -0.18 38 0 90 0
30MAR27 11.50 P 2.19 2.19 2.19 2.26 -0.22 38 30 30 +30
30MAR27 12.00 P 0.00 0.00 0.00 2.63 -0.23 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 -0.25 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 -0.26 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.80 -0.28 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.22 -0.27 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.65 -0.28 39 0 0 0
TOTAL PUT 2,448 83,080 +903
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$ 22.04
29APR26 14.00 C 0.00 0.00 0.00 8.05 -0.18 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.55 -0.18 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.05 -0.19 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.56 -0.18 69 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.06 -0.18 62 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.56 -0.18 56 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.06 -0.18 50 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.56 -0.18 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.06 -0.16 39 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.57 -0.18 41 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.08 -0.29 40 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.61 -0.19 40 0 199 0
29APR26 20.00 C 0.00 0.00 0.00 2.11 -0.25 34 1 362 0
29APR26 21.00 C 0.00 0.00 0.00 1.32 -0.24 37 0 852 0
29APR26 22.00 C 0.92 0.92 0.70 0.72 -0.18 38 25 1,409 0
29APR26 23.00 C 0.36 0.36 0.36 0.36 -0.12 40 25 1,291 +17
29APR26 24.00 C 0.23 0.23 0.16 0.15 -0.09 40 28 900 0
29APR26 25.00 C 0.11 0.11 0.10 0.06 -0.05 41 50 303 +24
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.08 -0.19 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.56 -0.18 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.20 -0.05 61 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.70 -0.06 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.24 -0.04 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.76 -0.05 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.17 -0.19 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.83 -0.07 47 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.28 -0.19 39 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.87 -0.19 39 0 138 0
28MAY26 20.00 C 0.00 0.00 0.00 2.45 -0.22 37 0 382 0
28MAY26 21.00 C 2.00 2.03 2.00 1.76 -0.22 37 80 560 -9
28MAY26 22.00 C 0.00 0.00 0.00 1.21 -0.19 38 0 952 0
28MAY26 23.00 C 0.95 0.95 0.95 0.81 -0.14 38 30 1,254 +30
28MAY26 24.00 C 0.54 0.54 0.51 0.52 -0.13 39 66 369 +24
28MAY26 25.00 C 0.34 0.34 0.34 0.33 -0.08 39 30 269 +9
28MAY26 26.00 C 0.00 0.00 0.00 0.19 -0.06 39 20 104 -20
28MAY26 27.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.58 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.08 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.59 -0.18 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.09 -0.18 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.59 -0.18 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.09 -0.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.67 -0.06 65 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.18 -0.10 62 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.72 -0.07 63 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.23 -0.07 59 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.74 -0.08 56 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.20 -0.14 48 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.78 -0.09 51 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.24 -0.16 43 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.88 -0.07 48 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.30 -0.20 39 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.87 -0.21 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.47 -0.19 39 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.09 -0.19 39 0 114 0
29JUN26 20.00 C 0.00 0.00 0.00 2.70 -0.22 38 0 2,026 0
29JUN26 21.00 C 0.00 0.00 0.00 2.07 -0.20 38 0 1,322 0
29JUN26 22.00 C 1.78 1.78 1.78 1.54 -0.19 38 30 1,430 0
29JUN26 23.00 C 1.27 1.27 1.27 1.14 -0.15 39 19 838 0
29JUN26 24.00 C 0.97 0.97 0.97 0.83 -0.13 39 30 82 +30
29JUN26 25.00 C 0.00 0.00 0.00 0.60 -0.11 40 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 -0.09 40 0 135 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 402 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.31 -0.03 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.85 -0.04 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.42 -0.02 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.88 -0.13 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.54 -0.05 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.13 -0.07 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.74 -0.09 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.38 -0.09 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.92 -0.21 39 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 2.33 -0.20 39 0 90 0
30JUL26 22.00 C 2.00 2.00 1.87 1.83 -0.19 39 47 128 +38
30JUL26 23.00 C 0.00 0.00 0.00 1.43 -0.16 39 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 1.11 -0.15 40 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.86 -0.12 40 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.48 -0.09 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
30JUL26 30.00 C 0.30 0.30 0.30 0.19 -0.04 40 30 30 +30
30JUL26 31.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 10.09 -0.18 41 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.60 -0.18 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.11 -0.18 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.67 -0.13 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.18 -0.14 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.72 -0.12 45 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.26 -0.13 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.74 -0.20 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.41 -0.08 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.96 -0.04 43 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.59 0.00 44 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.20 +0.01 43 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.78 -0.05 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.43 -0.02 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.11 -0.13 42 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.80 -0.12 42 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.48 -0.14 41 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.91 -0.16 41 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.36 -0.14 40 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 -0.14 40 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.63 -0.12 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 -0.11 40 0 39 0
29SEP26 26.00 C 1.14 1.14 1.14 1.09 -0.11 40 5 6,057 +5
29SEP26 27.00 C 0.00 0.00 0.00 0.89 -0.11 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.74 -0.10 41 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.07 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.63 -0.19 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.17 -0.19 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.71 -0.19 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.27 -0.19 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.83 -0.19 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.42 -0.19 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.00 -0.20 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.60 -0.08 40 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.06 -0.22 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.70 -0.20 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 -0.20 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.03 -0.19 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.73 -0.18 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.42 -0.18 38 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.27 -0.06 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.87 -0.31 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.49 -0.17 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 -0.16 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.54 -0.16 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 -0.15 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.87 -0.15 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.62 -0.14 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 -0.13 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 -0.12 40 0 250 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 -0.10 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 -0.15 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.09 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 -0.08 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 8.09 -0.18 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.70 -0.19 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.32 -0.19 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.95 -0.18 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.60 -0.19 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.25 -0.19 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.93 -0.18 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.62 -0.18 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.31 -0.18 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.02 -0.18 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.75 -0.18 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.34 -0.18 38 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.87 -0.17 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.43 -0.18 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.05 -0.16 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 -0.13 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.17 39 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.10 -0.13 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.89 -0.20 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.73 -0.11 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.51 -0.06 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.16 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.15 -0.09 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.09 40 0 8 0
TOTAL CALL 516 48,047 +178
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 40 0 410 0
29APR26 19.00 P 0.04 0.04 0.04 0.03 -0.01 42 5 685 -5
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 520 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 665 0
29APR26 21.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 468 0
29APR26 22.00 P 0.59 0.72 0.59 0.71 0.00 41 41 702 +41
29APR26 23.00 P 1.22 1.22 1.12 1.34 +0.09 42 90 535 +88
29APR26 24.00 P 0.00 0.00 0.00 2.09 +0.08 40 0 101 0
29APR26 25.00 P 0.00 0.00 0.00 3.00 +0.14 40 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 3.97 +0.17 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.96 +0.18 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.96 +0.18 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.96 +0.18 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.96 +0.18 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.96 +0.18 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 47 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 40 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 111 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.01 39 23 225 +4
28MAY26 18.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 78 0
28MAY26 19.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 110 0
28MAY26 19.50 P 0.00 0.00 0.00 0.28 -0.01 39 0 183 0
28MAY26 20.00 P 0.36 0.36 0.34 0.40 0.00 39 12 345 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.72 +0.02 39 0 446 0
28MAY26 22.00 P 1.05 1.05 1.05 1.18 +0.05 40 53 1,101 +30
28MAY26 23.00 P 0.00 0.00 0.00 1.78 +0.09 40 0 448 0
28MAY26 24.00 P 2.19 2.19 2.19 2.42 +0.06 39 4 116 +4
28MAY26 25.00 P 0.00 0.00 0.00 3.22 +0.10 39 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 4.03 +0.06 34 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.02 +0.05 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.98 +0.09 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.96 +0.10 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.96 +0.11 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.96 +0.18 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.96 +0.18 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 47 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 0.00 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.36 -0.01 40 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 -0.01 40 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.61 0.00 40 0 402 0
29JUN26 20.00 P 0.00 0.00 0.00 0.77 0.00 40 0 610 0
29JUN26 21.00 P 0.00 0.00 0.00 1.17 +0.03 40 0 857 0
29JUN26 22.00 P 0.00 0.00 0.00 1.68 +0.06 40 0 257 0
29JUN26 23.00 P 2.08 2.08 2.08 2.29 +0.10 40 1 219 0
29JUN26 24.00 P 0.00 0.00 0.00 3.01 +0.14 42 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 3.64 +0.04 38 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 4.47 -0.04 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.50 +0.14 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.40 +0.16 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.30 +0.09 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.25 +0.12 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.22 +0.13 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.10 +0.03 0 0 0 0
30JUL26 16.00 P 0.17 0.17 0.17 0.13 -0.01 40 20 20 +20
30JUL26 16.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.43 -0.01 40 0 3 0
30JUL26 18.50 P 0.55 0.55 0.55 0.55 -0.01 40 3 4 +3
30JUL26 19.00 P 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.85 +0.01 40 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.03 +0.02 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.45 +0.04 40 0 56 0
30JUL26 22.00 P 0.00 0.00 0.00 1.96 +0.06 40 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 2.56 +0.08 40 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.19 +0.05 40 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 3.89 -0.03 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.68 -0.06 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.52 -0.03 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.40 -0.02 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.30 -0.02 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.25 +0.01 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.22 +0.05 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.27 +0.14 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 0.00 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 0.00 41 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 0.00 41 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 0.00 41 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 0.00 41 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.80 +0.01 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 0.00 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.01 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.30 +0.01 42 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.52 +0.02 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 1.99 +0.03 42 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.52 +0.04 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.12 +0.04 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.79 +0.05 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.47 +0.03 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.24 +0.04 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.04 +0.03 43 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 6.88 +0.04 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.79 +0.07 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.67 +0.05 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.60 +0.06 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.49 0.00 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.02 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.01 40 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 -0.02 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.01 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 -0.01 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 -0.01 41 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.53 -0.01 41 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 0.00 41 0 430 0
30DEC26 20.00 P 1.95 1.95 1.90 1.97 0.00 41 161 161 +56
30DEC26 21.00 P 0.00 0.00 0.00 2.46 0.00 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.00 +0.01 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 +0.02 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.27 +0.03 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.96 +0.04 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.71 +0.05 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.49 +0.07 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.31 +0.07 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.15 +0.09 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.03 +0.09 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 9.93 +0.39 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.53 +0.04 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.01 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 0.00 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 0.00 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 0.00 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 0.00 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 0.00 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.01 41 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 +0.01 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.35 +0.05 41 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 2.87 +0.02 41 0 45 0
30MAR27 22.00 P 3.45 3.45 3.45 3.42 +0.02 41 30 30 +30
30MAR27 23.00 P 0.00 0.00 0.00 4.03 +0.05 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.68 +0.04 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.37 +0.05 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.10 +0.06 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.66 +0.06 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.43 +0.08 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.23 +0.08 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.04 +0.08 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.93 +0.13 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 +0.10 40 0 0 0
TOTAL PUT 443 41,461 +281
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$ 38.50
29APR26 25.00 C 0.00 0.00 0.00 13.52 +0.37 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.52 +0.37 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.53 +0.38 63 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.53 +0.38 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.53 +0.38 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.50 +0.35 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.53 +0.38 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.53 +0.38 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.53 +0.38 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.53 +0.37 0 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.54 +0.37 20 0 274 0
29APR26 36.00 C 0.00 0.00 0.00 2.56 +0.35 19 0 413 0
29APR26 37.00 C 1.54 1.70 1.54 1.68 +0.36 20 2 895 0
29APR26 38.00 C 0.73 0.83 0.73 0.91 +0.22 19 55 1,062 -15
29APR26 39.00 C 0.33 0.41 0.29 0.39 +0.10 18 119 1,109 +113
29APR26 40.00 C 0.10 0.10 0.10 0.14 +0.04 19 14 752 +14
29APR26 41.00 C 0.04 0.05 0.04 0.04 +0.01 19 65 786 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 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 44 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.52 +0.32 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.53 +0.33 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.53 +0.33 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.53 +0.33 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.52 +0.31 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.53 +0.32 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.59 +0.37 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.60 +0.37 18 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.62 +0.35 18 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.68 +0.32 19 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 2.79 +0.35 19 0 165 0
28MAY26 37.00 C 2.03 2.03 2.03 2.06 +0.32 20 15 327 +15
28MAY26 38.00 C 0.00 0.00 0.00 1.39 +0.23 20 0 447 0
28MAY26 39.00 C 0.80 0.85 0.80 0.87 +0.14 19 2 373 +1
28MAY26 40.00 C 0.45 0.47 0.43 0.51 +0.08 19 13 1,172 +13
28MAY26 41.00 C 0.23 0.27 0.23 0.28 +0.05 19 4 446 +4
28MAY26 42.00 C 0.13 0.15 0.13 0.14 +0.01 19 21 173 +21
28MAY26 43.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 254 0
28MAY26 44.00 C 0.05 0.05 0.05 0.03 0.00 19 20 35 +5
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.52 +0.29 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.52 +0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.53 +0.30 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.55 +0.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.56 +0.32 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.55 +0.30 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.62 +0.36 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.60 +0.32 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.67 +0.36 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.72 +0.33 20 0 275 0
29JUN26 35.00 C 3.88 3.88 3.88 3.93 +0.41 23 2 933 -2
29JUN26 36.00 C 0.00 0.00 0.00 2.99 +0.34 20 0 782 0
29JUN26 37.00 C 2.10 2.10 2.10 2.28 +0.30 20 15 736 +15
29JUN26 38.00 C 1.65 1.65 1.65 1.66 +0.23 20 2 2,548 0
29JUN26 39.00 C 1.07 1.07 1.07 1.17 +0.19 20 7 868 0
29JUN26 40.00 C 0.00 0.00 0.00 0.77 +0.10 20 0 689 0
29JUN26 41.00 C 0.46 0.52 0.46 0.49 +0.05 20 13 886 0
29JUN26 42.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 573 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 466 0
29JUN26 44.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 574 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 428 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.55 +0.32 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.56 +0.32 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.58 +0.34 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.59 +0.34 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.62 +0.36 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.61 +0.32 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.69 +0.35 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.76 +0.32 21 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.93 +0.33 22 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.09 +0.34 21 0 120 0
30JUL26 37.00 C 2.20 2.20 2.20 2.39 +0.27 21 15 110 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.80 +0.22 21 0 65 0
30JUL26 39.00 C 1.22 1.22 1.22 1.33 +0.18 21 3 16 0
30JUL26 40.00 C 0.00 0.00 0.00 0.96 +0.14 21 0 24 0
30JUL26 41.00 C 0.00 0.00 0.00 0.66 +0.07 21 0 14 0
30JUL26 42.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 16 0
30JUL26 44.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 0.00 21 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.55 +0.32 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.55 +0.32 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.55 +0.32 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.56 +0.32 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.59 +0.34 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.59 +0.33 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.62 +0.34 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.64 +0.31 17 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.73 +0.31 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.84 +0.27 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.01 +0.23 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.27 +0.18 21 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.62 +0.21 21 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.11 +0.19 21 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.65 +0.14 21 0 66 0
29SEP26 40.00 C 1.25 1.25 1.25 1.28 +0.10 21 2 52 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.99 +0.07 21 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.74 +0.04 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 0.00 21 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 0.00 21 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.55 +0.32 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.55 +0.32 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.55 +0.31 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.57 +0.32 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.59 +0.32 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.59 +0.28 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.63 +0.24 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.70 +0.18 19 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.99 +0.28 23 0 60 0
30DEC26 34.00 C 5.12 5.12 5.12 5.12 +0.15 21 3 31 +3
30DEC26 35.00 C 0.00 0.00 0.00 4.39 +0.08 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.90 +0.19 23 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.34 +0.25 23 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.77 +0.13 22 0 110 0
30DEC26 39.00 C 2.00 2.10 2.00 2.35 +0.10 22 2 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.99 +0.10 22 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.68 +0.08 22 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 1.40 +0.06 22 0 112 0
30DEC26 43.00 C 1.11 1.11 0.93 1.17 +0.06 22 12 170 -2
30DEC26 44.00 C 0.00 0.00 0.00 0.97 +0.04 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.79 +0.03 22 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 +0.02 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.55 +0.32 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.56 +0.32 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.57 +0.32 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.59 +0.31 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.62 +0.27 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.67 +0.21 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.76 +0.13 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.17 +0.30 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.46 +0.29 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.82 +0.27 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.22 +0.23 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 +0.21 21 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.12 +0.19 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.70 +0.17 21 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.34 +0.17 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 2.01 +0.14 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.71 +0.13 21 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.46 +0.11 21 0 21 0
30MAR27 44.00 C 1.03 1.03 1.03 1.23 +0.09 21 1 34 +1
30MAR27 45.00 C 0.00 0.00 0.00 1.05 +0.09 21 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.88 +0.08 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 +0.06 21 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.61 +0.02 21 0 16 0
TOTAL CALL 407 24,174 +203
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29APR26 34.00 P 0.03 0.03 0.03 0.01 0.00 28 20 450 -5
29APR26 35.00 P 0.04 0.04 0.04 0.01 0.00 22 20 889 0
29APR26 36.00 P 0.07 0.08 0.07 0.03 -0.03 20 12 726 +8
29APR26 37.00 P 0.20 0.20 0.13 0.11 -0.10 19 102 641 +5
29APR26 38.00 P 0.47 0.47 0.38 0.35 -0.22 18 111 458 +66
29APR26 39.00 P 1.10 1.10 0.85 0.84 -0.34 18 45 144 -15
29APR26 40.00 P 0.00 0.00 0.00 1.60 -0.41 18 0 72 0
29APR26 41.00 P 0.00 0.00 0.00 2.51 -0.38 18 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.50 -0.38 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.50 -0.38 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.50 -0.38 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.62 -0.26 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.62 -0.50 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.62 -0.50 63 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.62 -0.50 69 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 33.00 P 0.06 0.06 0.06 0.01 -0.01 20 4 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 291 0
28MAY26 35.00 P 0.13 0.13 0.13 0.08 -0.06 19 10 497 +10
28MAY26 36.00 P 0.30 0.30 0.23 0.20 -0.10 19 36 339 +15
28MAY26 37.00 P 0.55 0.55 0.45 0.41 -0.17 19 23 397 +21
28MAY26 38.00 P 0.84 0.84 0.84 0.75 -0.25 19 15 702 +15
28MAY26 39.00 P 0.00 0.00 0.00 1.23 -0.35 18 0 261 0
28MAY26 40.00 P 2.07 2.07 2.07 1.89 -0.41 19 5 198 +5
28MAY26 41.00 P 0.00 0.00 0.00 2.68 -0.36 19 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.56 -0.37 19 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.51 -0.38 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.50 -0.38 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.62 -0.26 33 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.62 -0.50 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.62 -0.50 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.62 -0.50 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
29JUN26 30.00 P 0.07 0.07 0.07 0.01 -0.01 20 5 244 +5
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.06 20 0 462 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.10 20 0 778 0
29JUN26 35.00 P 0.59 0.59 0.58 0.48 -0.15 20 9 920 +8
29JUN26 36.00 P 0.00 0.00 0.00 0.80 -0.19 20 0 908 0
29JUN26 37.00 P 1.32 1.32 1.32 1.19 -0.27 20 15 558 0
29JUN26 38.00 P 1.94 1.94 1.77 1.70 -0.35 20 66 465 +24
29JUN26 39.00 P 2.56 2.56 2.56 2.32 -0.42 19 15 244 +15
29JUN26 40.00 P 3.00 3.00 3.00 3.00 -0.47 18 1 280 +1
29JUN26 41.00 P 0.00 0.00 0.00 3.90 -0.36 20 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.78 -0.36 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.70 -0.37 20 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.71 -0.31 23 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.67 -0.50 24 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.65 -0.50 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.63 -0.50 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.61 -0.51 26 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.60 -0.50 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.58 -0.51 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.06 -0.51 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.52 -0.53 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.03 -0.51 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.51 -0.51 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 37 0
30JUL26 32.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 72 0
30JUL26 33.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 99 0
30JUL26 34.00 P 0.00 0.00 0.00 0.47 -0.11 21 0 129 0
30JUL26 35.00 P 0.00 0.00 0.00 0.74 -0.14 21 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 1.06 -0.21 21 0 186 0
30JUL26 37.00 P 1.62 1.62 1.60 1.48 -0.28 21 30 183 +30
30JUL26 38.00 P 2.15 2.15 2.11 1.99 -0.35 21 30 85 +30
30JUL26 39.00 P 0.00 0.00 0.00 2.61 -0.40 21 0 0 0
30JUL26 40.00 P 3.49 3.51 3.49 3.30 -0.43 20 30 45 +30
30JUL26 41.00 P 0.00 0.00 0.00 4.11 -0.33 21 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.94 -0.34 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.82 -0.35 21 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.88 -0.22 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.83 -0.45 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.79 -0.49 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.76 -0.50 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.74 -0.50 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.05 21 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.20 -0.08 21 0 200 0
29SEP26 32.00 P 0.40 0.40 0.40 0.33 -0.11 21 1 469 -1
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.15 21 0 207 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 -0.16 21 0 122 0
29SEP26 35.00 P 0.00 0.00 0.00 1.04 -0.17 21 0 572 0
29SEP26 36.00 P 0.00 0.00 0.00 1.36 -0.24 20 0 98 0
29SEP26 37.00 P 0.00 0.00 0.00 1.82 -0.28 20 11 93 +11
29SEP26 38.00 P 0.00 0.00 0.00 2.32 -0.32 20 0 84 0
29SEP26 39.00 P 3.00 3.00 3.00 2.93 -0.36 20 1 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.74 -0.24 22 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.36 -0.37 21 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 5.15 -0.38 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.98 -0.39 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.97 -0.47 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.88 -0.49 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 -0.50 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.77 -0.51 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.74 -0.51 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.71 -0.52 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.72 -0.49 28 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.15 -0.52 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.26 -0.06 23 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 -0.09 23 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.12 23 0 145 0
30DEC26 33.00 P 0.00 0.00 0.00 1.01 -0.14 23 0 91 0
30DEC26 34.00 P 1.54 1.54 1.54 1.32 -0.16 23 60 238 +60
30DEC26 35.00 P 0.00 0.00 0.00 1.69 -0.19 23 0 219 0
30DEC26 36.00 P 0.00 0.00 0.00 2.11 -0.22 23 0 43 0
30DEC26 37.00 P 0.00 0.00 0.00 2.59 -0.24 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 3.14 -0.26 23 0 42 0
30DEC26 39.00 P 0.00 0.00 0.00 3.63 -0.27 23 0 29 0
30DEC26 40.00 P 4.58 4.58 4.58 4.38 -0.16 24 2 9 +2
30DEC26 41.00 P 0.00 0.00 0.00 4.94 -0.31 23 0 0 0
30DEC26 42.00 P 5.99 5.99 5.99 5.84 -0.15 24 1 1 +1
30DEC26 43.00 P 6.92 6.92 6.92 6.64 -0.34 25 1 1 +1
30DEC26 44.00 P 0.00 0.00 0.00 7.47 -0.35 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.33 -0.37 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.24 -0.37 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.16 -0.37 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.11 -0.38 28 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.49 -0.05 22 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.68 -0.05 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.91 -0.07 22 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 -0.09 22 0 8 0
30MAR27 34.00 P 1.76 1.76 1.76 1.50 -0.11 22 2 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.88 -0.13 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.31 -0.15 22 0 37 0
30MAR27 37.00 P 3.20 3.20 3.20 2.79 -0.17 22 1 35 -1
30MAR27 38.00 P 0.00 0.00 0.00 3.33 -0.19 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.91 -0.10 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.43 -0.22 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.10 -0.24 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.84 -0.22 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 -0.29 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.57 -0.31 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.43 -0.31 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.30 -0.34 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.22 -0.34 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.15 -0.35 26 0 0 0
TOTAL PUT 684 20,035 +341
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 85.40
29APR26 55.00 C 0.00 0.00 0.00 31.30 +1.90 158 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.96 +1.06 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.46 +0.72 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.99 +1.03 65 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.46 +0.99 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.91 +0.97 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.93 +1.45 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.97 +0.99 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.48 +0.98 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.02 +0.93 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.68 +0.82 25 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 3.65 +0.60 26 0 115 0
29APR26 85.00 C 1.84 2.03 1.84 1.98 +0.38 25 33 429 -30
29APR26 87.50 C 0.90 0.93 0.82 0.93 +0.17 25 54 401 -16
29APR26 90.00 C 0.00 0.00 0.00 0.39 +0.09 25 0 184 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 191 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 96 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 31.30 +1.74 89 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.96 +0.95 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.58 +0.84 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.08 +0.86 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.46 +0.40 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.91 +0.71 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.93 +1.00 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.25 +0.53 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.94 +0.83 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.77 +0.73 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.81 +0.80 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 4.95 +0.47 27 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 3.57 +0.35 27 0 66 0
28MAY26 87.50 C 0.00 0.00 0.00 2.48 +0.25 27 0 78 0
28MAY26 90.00 C 1.32 1.32 1.30 1.65 +0.16 27 30 165 +20
28MAY26 92.50 C 0.00 0.00 0.00 1.06 +0.10 28 0 80 0
28MAY26 95.00 C 0.00 0.00 0.00 0.65 +0.05 28 0 119 0
28MAY26 97.50 C 0.00 0.00 0.00 0.39 +0.03 28 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.22 0.00 28 0 60 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 0.00 28 0 56 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 0.00 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 0.00 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33.07 +1.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.30 +1.72 83 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.96 +0.87 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.58 +0.84 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.08 +0.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.46 +0.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.12 +0.60 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.93 +0.82 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.25 +0.53 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.94 +0.83 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.77 +0.73 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.81 +0.66 27 0 212 0
29JUN26 82.50 C 4.93 4.93 4.93 4.98 +0.47 25 15 228 +15
29JUN26 85.00 C 0.00 0.00 0.00 3.66 +0.36 26 0 183 0
29JUN26 87.50 C 2.64 2.64 2.64 2.52 +0.23 26 15 151 -15
29JUN26 90.00 C 1.81 1.81 1.81 1.67 +0.14 26 1 403 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.07 +0.08 26 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 0.66 +0.04 26 0 874 0
29JUN26 97.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 0.00 26 0 74 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 0.00 26 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 0.00 26 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.30 +1.72 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.08 +0.99 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.59 +0.85 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.10 +0.83 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.46 +0.40 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.13 +0.61 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.93 +0.82 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.28 +0.56 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.99 +0.82 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.87 +0.72 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.96 +0.60 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.48 +0.53 27 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.09 +0.38 27 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 2.99 +0.28 27 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 2.15 +0.20 26 0 31 0
30JUL26 92.50 C 0.00 0.00 0.00 1.52 +0.13 26 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.06 +0.09 26 0 26 0
30JUL26 97.50 C 0.00 0.00 0.00 0.73 +0.05 26 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.30 +1.72 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.08 +0.99 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.59 +0.85 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.10 +0.83 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.62 +0.56 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.18 +0.64 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.93 +0.75 30 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.45 +0.73 27 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 11.30 +0.84 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.35 +0.77 27 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 7.65 +0.70 27 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 6.12 +0.46 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.90 +0.36 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 +0.32 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.20 +0.35 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 2.58 +0.35 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.02 +0.27 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.57 +0.21 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.23 +0.20 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.95 +0.15 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 +0.13 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 +0.10 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 +0.07 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.30 +1.72 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.08 +0.99 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.59 +0.85 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.11 +0.82 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.73 +0.67 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.22 +0.55 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.96 +0.53 26 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 13.84 +0.85 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.91 +0.75 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.17 +0.63 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.70 +0.58 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.31 +0.42 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.23 +0.36 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.32 +0.33 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.54 +0.21 26 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.90 +0.28 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.29 +0.25 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.72 +0.19 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.28 +0.19 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.88 +0.14 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.56 +0.18 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.27 +0.09 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.02 +0.10 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.83 +0.07 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.68 +0.07 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.30 +1.72 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.08 +0.99 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.60 +0.86 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.13 +0.84 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.73 +0.67 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.22 +0.30 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.97 +0.46 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.36 +0.70 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.64 +0.60 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.08 +0.49 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.75 +0.48 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 8.54 +0.37 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.54 +0.40 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.59 +0.34 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.77 +0.29 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.00 +0.18 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.34 +0.17 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 3.77 +0.18 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.21 +0.13 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.77 +0.12 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.34 +0.15 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.96 +0.08 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.65 +0.07 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.41 +0.05 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.19 +0.05 26 0 0 0
TOTAL CALL 148 7,903 -25
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 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 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29APR26 72.50 P 0.04 0.04 0.04 0.01 0.00 32 10 73 +10
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 317 0
29APR26 77.50 P 0.15 0.15 0.15 0.05 -0.06 25 2 276 0
29APR26 80.00 P 0.35 0.37 0.34 0.21 -0.17 25 25 288 +19
29APR26 82.50 P 0.81 0.81 0.75 0.66 -0.36 25 44 458 +42
29APR26 85.00 P 1.70 1.70 1.70 1.49 -0.63 24 3 277 +2
29APR26 87.50 P 0.00 0.00 0.00 2.95 -0.81 25 0 202 0
29APR26 90.00 P 0.00 0.00 0.00 4.91 -0.91 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.18 -0.97 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.60 -1.00 0 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.10 -1.00 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.60 -1.07 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.32 -0.84 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.80 -0.82 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.32 -0.82 69 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.70 -0.96 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.20 -0.97 71 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.70 -0.96 76 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.31 -1.09 88 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 134 0
28MAY26 72.50 P 0.00 0.00 0.00 0.15 -0.10 28 0 31 0
28MAY26 75.00 P 0.60 0.60 0.60 0.34 -0.17 28 1 269 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.67 -0.27 28 0 261 0
28MAY26 80.00 P 1.43 1.43 1.43 1.23 -0.39 28 2 126 +2
28MAY26 82.50 P 2.38 2.38 2.27 2.04 -0.52 28 44 336 -41
28MAY26 85.00 P 0.00 0.00 0.00 3.15 -0.66 29 0 471 0
28MAY26 87.50 P 0.00 0.00 0.00 4.57 -0.61 29 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 6.09 -0.82 28 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 7.98 -0.91 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.08 -0.94 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.33 -1.36 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.12 -1.02 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.63 -1.03 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.19 -1.03 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.76 -1.03 52 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.34 -0.97 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.91 -1.03 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.49 -1.03 66 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.06 -1.03 71 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 -0.12 26 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.43 -0.20 26 0 1,017 0
29JUN26 72.50 P 1.03 1.03 1.03 0.80 -0.29 26 15 376 +15
29JUN26 75.00 P 0.00 0.00 0.00 1.36 -0.41 26 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 2.15 -0.54 26 0 81 0
29JUN26 80.00 P 3.30 3.30 3.30 3.18 -0.55 26 12 176 -6
29JUN26 82.50 P 0.00 0.00 0.00 4.40 -0.62 25 0 110 0
29JUN26 85.00 P 6.24 6.25 6.24 5.82 -0.86 25 16 162 -6
29JUN26 87.50 P 0.00 0.00 0.00 7.64 -0.95 25 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 9.67 -0.93 25 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.79 -0.95 26 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.02 -0.97 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.65 -0.27 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.69 -0.60 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.44 -0.32 33 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.50 -0.69 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.95 -0.70 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.40 -0.87 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.69 -0.88 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.47 -1.05 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.94 -1.07 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.25 -0.10 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.47 -0.16 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.80 -0.24 26 0 21 0
30JUL26 72.50 P 0.00 0.00 0.00 1.30 -0.32 26 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 1.98 -0.41 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 2.80 -0.48 26 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 3.83 -0.56 26 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 5.07 -0.65 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 6.56 -0.70 25 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 8.21 -0.94 25 0 60 0
30JUL26 90.00 P 0.00 0.00 0.00 10.22 -0.85 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.23 -0.90 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.37 -0.63 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.65 -0.59 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.26 -0.29 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.44 -0.45 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.65 -0.64 25 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.44 -0.27 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 -0.05 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 -0.11 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 -0.12 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.51 -0.22 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.11 -0.32 27 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.85 -0.33 26 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 3.79 -0.36 26 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 4.89 -0.41 26 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 6.15 -0.55 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.57 -0.67 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 9.41 -0.60 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.18 -0.65 27 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 13.08 -0.69 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.09 -0.52 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.19 -0.49 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.26 -0.63 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.52 -0.64 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.20 -0.30 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.57 -0.25 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.60 -0.67 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.03 -0.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.47 -1.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.94 -1.07 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.09 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 -0.12 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 1.23 -0.22 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 -0.23 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.38 -0.27 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.04 -0.38 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.90 -0.38 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 4.91 -0.51 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.06 -0.51 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 7.38 -0.57 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 8.89 -0.62 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 10.50 -0.85 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.16 -0.71 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 14.37 -0.32 28 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.88 -0.77 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.05 -0.61 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.12 -0.59 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.24 -0.61 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.43 -0.66 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.70 -0.70 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.99 -0.63 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.31 -0.62 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.49 -1.03 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.94 -1.07 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.08 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 -0.12 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.89 -0.16 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.25 -0.21 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.73 -0.20 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.27 -0.33 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 -0.37 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.68 -0.45 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 4.60 -0.50 25 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.75 -0.45 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.86 -0.57 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.19 -0.62 26 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 9.59 -0.74 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.16 -0.80 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.22 -0.24 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.05 -0.26 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.66 -0.62 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.62 -0.57 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.67 -0.54 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.90 -0.38 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.72 -0.76 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.08 -0.75 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.48 -0.68 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.53 -0.97 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.88 -0.98 26 0 0 0
TOTAL PUT 174 10,633 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.98
29APR26 10.50 C 0.00 0.00 0.00 6.54 -0.06 131 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.03 -0.07 115 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.04 -0.06 99 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.55 -0.04 92 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.05 -0.05 82 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.55 -0.04 72 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.00 -0.09 43 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.50 -0.12 35 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.02 -0.12 37 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.56 -0.13 37 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.14 -0.14 36 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 0.79 -0.13 37 0 606 0
29APR26 17.00 C 0.47 0.47 0.46 0.51 -0.13 37 23 897 -9
29APR26 17.50 C 0.30 0.31 0.30 0.31 -0.11 37 130 859 0
29APR26 18.00 C 0.16 0.20 0.16 0.17 -0.09 37 12 937 -10
29APR26 18.50 C 0.10 0.13 0.10 0.09 -0.06 37 151 496 +29
29APR26 19.00 C 0.05 0.08 0.05 0.04 -0.04 36 53 751 +12
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 528 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.54 -0.08 70 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.04 -0.09 64 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.55 -0.05 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.05 -0.09 55 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.56 -0.05 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.07 -0.05 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.57 -0.10 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.09 -0.07 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.58 -0.12 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.14 -0.12 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 -0.13 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.36 -0.13 32 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.05 -0.14 32 0 650 0
28MAY26 17.00 C 0.79 0.79 0.79 0.77 -0.13 32 3 122 +2
28MAY26 17.50 C 0.00 0.00 0.00 0.56 -0.11 32 0 122 0
28MAY26 18.00 C 0.00 0.00 0.00 0.40 -0.09 32 0 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.08 32 0 139 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 153 0
28MAY26 19.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 210 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 18 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.29 -0.10 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.04 -0.06 66 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.55 -0.07 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.05 -0.10 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.56 -0.05 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 -0.08 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.57 -0.10 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.08 -0.06 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.60 -0.10 40 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.13 -0.07 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.63 -0.12 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 -0.12 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.12 32 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 -0.09 33 0 28 0
29JUN26 16.50 C 1.18 1.18 1.18 1.17 -0.12 33 10 1,232 -10
29JUN26 17.00 C 0.00 0.00 0.00 0.90 -0.12 32 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.68 -0.12 32 0 924 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 660 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 -0.08 32 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.06 33 0 652 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 4.57 -0.10 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.09 -0.10 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.61 -0.10 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.16 -0.05 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.66 -0.12 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.25 -0.12 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.88 -0.11 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.57 -0.08 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.27 -0.11 32 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 1.02 -0.11 32 0 51 0
30JUL26 17.50 C 0.00 0.00 0.00 0.81 -0.10 32 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.64 -0.09 32 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.51 -0.07 32 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.29 -0.10 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.04 -0.06 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.55 -0.09 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 -0.10 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 -0.10 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.07 -0.07 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.59 -0.10 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.10 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 -0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.25 -0.10 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.79 -0.10 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 -0.10 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 -0.11 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 -0.10 33 0 17 0
29SEP26 16.50 C 1.60 1.60 1.60 1.57 -0.10 34 1 1,280 -1
29SEP26 17.00 C 0.00 0.00 0.00 1.33 -0.10 33 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 1.12 -0.10 33 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.09 33 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 -0.07 33 0 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.06 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.06 33 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.05 33 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 -0.10 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.04 -0.06 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.55 -0.10 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 -0.09 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.60 -0.08 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.12 -0.10 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.67 -0.10 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.20 -0.14 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.80 -0.14 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.42 -0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 -0.11 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 -0.12 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 -0.11 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.14 -0.11 33 0 9 0
30DEC26 16.50 C 1.99 1.99 1.99 1.95 -0.11 34 13 13 +2
30DEC26 17.00 C 0.00 0.00 0.00 1.73 -0.11 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.10 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.09 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.18 -0.09 33 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.09 33 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.91 -0.07 33 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 -0.07 33 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.06 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.57 -0.10 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.10 -0.10 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.63 -0.12 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.19 -0.12 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.81 -0.10 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.39 -0.13 35 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 -0.14 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 -0.13 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.37 -0.10 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 -0.20 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.71 -0.09 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.46 -0.10 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.29 -0.09 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.06 -0.11 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 -0.09 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 -0.09 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.50 -0.10 33 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 -0.07 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.09 -0.07 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 -0.06 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.05 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 8 0
TOTAL CALL 396 17,719 +15
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 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 46 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 175 0
29APR26 16.00 P 0.19 0.19 0.14 0.14 -0.03 36 3 591 +1
29APR26 16.50 P 0.29 0.29 0.29 0.29 -0.02 36 8 860 +8
29APR26 17.00 P 0.59 0.59 0.48 0.50 -0.01 36 122 1,827 +31
29APR26 17.50 P 0.90 0.90 0.90 0.80 +0.01 36 15 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.17 +0.03 36 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.59 +0.05 36 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.05 +0.08 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.53 +0.09 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.02 +0.07 0 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 35 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 74 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 123 0
28MAY26 15.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 765 0
28MAY26 16.50 P 0.58 0.58 0.58 0.52 -0.01 32 1 627 +1
28MAY26 17.00 P 0.00 0.00 0.00 0.75 +0.01 32 0 210 0
28MAY26 17.50 P 0.00 0.00 0.00 1.03 +0.02 32 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.37 +0.06 32 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.74 +0.03 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.15 +0.05 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.59 +0.06 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.05 +0.07 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.02 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 0.00 33 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 33 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 0.00 32 0 296 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 +0.01 32 0 121 0
29JUN26 16.50 P 0.98 0.98 0.98 0.98 +0.01 32 1 935 +1
29JUN26 17.00 P 1.30 1.30 1.30 1.27 +0.03 32 5 912 +5
29JUN26 17.50 P 0.00 0.00 0.00 1.61 +0.04 32 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 1.96 +0.04 32 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.35 +0.05 32 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 +0.06 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 +0.07 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.66 +0.06 33 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.60 +0.08 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 +0.08 34 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.54 +0.06 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.53 +0.09 35 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 +0.06 34 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 0.00 32 0 0 0
30JUL26 13.50 P 0.19 0.19 0.19 0.17 0.00 32 5 7 +5
30JUL26 14.00 P 0.00 0.00 0.00 0.26 0.00 32 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.37 -0.01 32 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 12 0
30JUL26 15.50 P 0.00 0.00 0.00 0.69 0.00 32 0 16 0
30JUL26 16.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.14 +0.02 32 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.42 +0.03 31 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 1.74 +0.04 32 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.10 +0.07 32 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.47 +0.04 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.87 +0.05 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.27 +0.04 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.72 +0.06 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.63 +0.06 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.58 +0.08 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.55 +0.07 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.53 +0.05 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 0.00 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 0.00 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 0.00 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 0.00 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 0.00 33 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.01 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 +0.02 33 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.19 +0.02 33 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 +0.02 32 0 1,257 0
29SEP26 17.00 P 0.00 0.00 0.00 1.71 +0.04 32 0 66 0
29SEP26 17.50 P 0.00 0.00 0.00 2.02 +0.04 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.04 33 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.71 +0.02 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 +0.02 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 +0.07 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 +0.08 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.74 +0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.65 +0.07 32 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.59 +0.08 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 +0.08 32 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 0.00 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 0.00 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 0.00 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 0.00 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 0.00 33 0 32 0
30DEC26 15.00 P 1.05 1.05 1.05 1.04 +0.01 32 1 88 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.24 0.00 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.02 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.72 +0.02 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 +0.03 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.30 +0.04 32 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.05 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.97 +0.02 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 +0.06 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.71 +0.03 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 -0.03 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 +0.05 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.67 +0.07 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.61 +0.08 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 0.00 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 0.00 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 -0.01 32 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.45 -0.02 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 +0.01 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 +0.03 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.53 +0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.83 +0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.17 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 +0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.93 +0.06 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.21 +0.06 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.09 +0.08 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.92 +0.09 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.79 +0.09 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.69 +0.09 31 0 0 0
TOTAL PUT 161 20,125 +53
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$ 85.10
17APR26 57.50 C 0.00 0.00 0.00 27.65 -1.31 185 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 25.15 -1.32 166 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 22.65 -1.32 149 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 20.15 -1.32 132 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 17.66 -1.31 119 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 15.16 -1.31 102 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 12.67 -1.30 89 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 10.18 -1.29 74 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 7.63 -1.37 46 0 2 0
17APR26 80.00 C 5.13 5.50 4.40 5.28 -1.32 51 32 52 0
17APR26 82.50 C 3.32 3.39 2.26 3.01 -1.35 43 446 128 +98
17APR26 85.00 C 2.70 2.70 0.98 1.45 -1.08 45 1,781 623 +271
17APR26 87.50 C 1.88 1.88 0.40 0.52 -0.81 44 1,058 771 +186
17APR26 90.00 C 0.65 0.71 0.17 0.14 -0.45 44 967 1,052 +242
17APR26 92.50 C 0.35 0.35 0.08 0.03 -0.19 45 146 1,244 -28
17APR26 95.00 C 0.07 0.07 0.05 0.01 -0.06 49 129 424 +16
17APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 509 0
17APR26 100.00 C 0.02 0.02 0.02 0.01 0.00 69 50 502 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 272 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 66 0
24APR26 65.00 C 0.00 0.00 0.00 20.15 -1.35 60 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 17.66 -1.34 57 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 15.16 -1.35 48 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 12.67 -1.35 43 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 10.22 -1.36 41 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 7.87 -1.36 41 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 5.69 -1.53 40 0 0 0
24APR26 82.50 C 4.04 4.04 3.39 3.98 -1.13 43 63 61 +61
24APR26 85.00 C 2.45 2.57 2.00 2.41 -1.07 41 143 90 +42
24APR26 87.50 C 1.55 1.59 1.23 1.39 -0.84 41 137 72 +70
24APR26 90.00 C 1.28 1.28 0.64 0.74 -0.62 42 118 95 +78
24APR26 92.50 C 0.76 0.76 0.36 0.35 -0.41 41 101 63 +12
24APR26 95.00 C 0.30 0.30 0.22 0.15 -0.25 41 50 215 +9
24APR26 97.50 C 0.17 0.19 0.17 0.06 -0.13 41 6 16 +2
24APR26 100.00 C 0.10 0.11 0.10 0.03 -0.06 43 21 63 +1
24APR26 102.50 C 0.07 0.07 0.07 0.01 -0.03 43 1 1 +1
24APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 48.14 -1.35 133 0 263 0
29APR26 38.00 C 0.00 0.00 0.00 47.14 -1.35 126 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 46.10 -1.39 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 45.14 -1.35 110 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 44.14 -1.35 96 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 43.31 -1.18 173 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 42.31 -1.18 167 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 41.34 -1.16 166 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 40.16 -1.34 117 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 39.33 -1.17 155 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 38.15 -1.35 97 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 37.31 -1.19 142 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 36.32 -1.18 139 0 37 0
29APR26 50.00 C 35.19 35.20 35.08 35.19 -2.04 110 400 1,468 +398
29APR26 52.50 C 0.00 0.00 0.00 32.83 -1.17 124 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 30.14 -1.37 0 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 27.65 -1.36 0 0 60 0
29APR26 60.00 C 25.17 25.17 25.12 25.34 -1.17 94 380 380 +320
29APR26 62.50 C 0.00 0.00 0.00 22.66 -1.35 0 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 20.16 -1.36 0 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 17.87 -1.16 68 0 41 0
29APR26 70.00 C 15.20 15.20 15.20 15.18 -1.36 38 5 294 -5
29APR26 72.50 C 14.35 14.35 12.63 12.72 -1.37 39 33 277 +30
29APR26 75.00 C 10.52 10.52 10.48 10.48 -1.22 46 68 1,019 +8
29APR26 77.50 C 0.00 0.00 0.00 8.18 -1.24 43 0 3,798 0
29APR26 80.00 C 7.24 7.24 6.17 6.07 -1.17 41 68 4,038 -61
29APR26 82.50 C 4.10 4.30 3.57 4.25 -1.25 39 308 5,493 +160
29APR26 85.00 C 3.95 3.95 2.28 2.78 -1.04 39 1,314 5,750 +43
29APR26 87.50 C 2.65 2.65 1.50 1.77 -0.90 39 1,497 3,769 -273
29APR26 90.00 C 1.76 1.76 0.90 1.02 -0.74 39 1,308 5,263 +422
29APR26 92.50 C 1.26 1.26 0.55 0.55 -0.55 39 422 4,196 +269
29APR26 95.00 C 0.75 0.75 0.39 0.28 -0.37 39 566 5,010 +134
29APR26 97.50 C 0.38 0.38 0.27 0.13 -0.23 39 82 4,129 -75
29APR26 100.00 C 0.30 0.30 0.19 0.06 -0.14 39 491 9,392 +230
29APR26 102.50 C 0.15 0.15 0.15 0.03 -0.07 40 9 7,591 0
29APR26 105.00 C 0.12 0.14 0.12 0.01 -0.04 39 178 3,584 +10
29APR26 107.50 C 0.14 0.14 0.10 0.01 -0.02 43 125 3,236 +125
29APR26 110.00 C 0.08 0.08 0.08 0.01 -0.01 46 5 2,620 0
29APR26 112.50 C 0.06 0.06 0.06 0.01 0.00 50 1 1,286 -1
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,208 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 545 0
29APR26 120.00 C 0.03 0.03 0.03 0.01 0.00 60 2 1,111 -2
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 364 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 357 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 48.29 -1.27 106 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 47.21 -1.35 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 46.21 -1.35 0 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 45.21 -1.36 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 44.22 -1.35 67 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 43.31 -1.26 92 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 42.31 -1.26 89 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 41.34 -1.23 89 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 40.23 -1.35 57 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 39.33 -1.25 82 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 38.23 -1.36 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 37.31 -1.28 74 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 36.32 -1.27 72 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 35.24 -1.99 0 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 32.83 -1.27 64 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 30.38 -1.23 63 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 27.93 -1.19 60 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 25.34 -1.30 47 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 22.78 -1.32 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.39 -1.35 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.87 -1.31 33 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 16.11 -0.73 49 0 261 0
28MAY26 72.50 C 12.68 12.68 12.68 13.16 -1.59 34 2 146 0
28MAY26 75.00 C 0.00 0.00 0.00 11.45 -1.46 41 0 1,679 0
28MAY26 77.50 C 0.00 0.00 0.00 9.46 -1.44 40 0 3,315 0
28MAY26 80.00 C 7.71 7.78 7.00 7.69 -1.13 39 122 3,961 -2
28MAY26 82.50 C 5.73 5.73 5.73 6.24 -0.88 40 3 4,555 0
28MAY26 85.00 C 4.84 5.04 4.26 4.84 -0.99 39 326 8,263 +115
28MAY26 87.50 C 4.70 4.70 3.22 3.72 -0.91 39 240 2,675 -49
28MAY26 90.00 C 2.89 3.05 2.51 2.86 -0.77 39 4,576 6,097 +3,598
28MAY26 92.50 C 2.84 2.84 1.95 2.14 -0.70 39 532 1,675 -32
28MAY26 95.00 C 1.88 1.88 1.51 1.56 -0.59 39 402 1,479 -98
28MAY26 97.50 C 1.56 1.56 1.14 1.12 -0.48 39 199 2,142 +65
28MAY26 100.00 C 1.27 1.36 0.84 0.79 -0.39 39 295 2,607 +14
28MAY26 102.50 C 1.11 1.11 0.68 0.55 -0.30 39 561 1,787 -198
28MAY26 105.00 C 0.69 0.69 0.56 0.37 -0.24 39 246 1,404 -20
28MAY26 107.50 C 0.52 0.52 0.46 0.25 -0.18 39 48 1,025 +47
28MAY26 110.00 C 0.46 0.46 0.46 0.17 -0.13 39 8,008 10,361 +7,972
28MAY26 112.50 C 0.00 0.00 0.00 0.11 -0.10 39 0 201 0
28MAY26 115.00 C 0.30 0.30 0.30 0.07 -0.07 39 60 251 0
28MAY26 117.50 C 0.26 0.26 0.26 0.05 -0.05 39 60 306 -29
28MAY26 120.00 C 0.27 0.27 0.27 0.03 -0.04 39 80 1,189 +80
28MAY26 122.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,214 0
29JUN26 37.00 C 0.00 0.00 0.00 48.29 -1.34 63 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 47.29 -1.35 57 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 46.29 -1.35 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 45.30 -1.35 53 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 44.30 -1.35 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 43.31 -1.35 50 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 42.31 -1.35 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 41.34 -1.33 56 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 40.23 -1.44 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 39.33 -1.35 44 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 38.33 -1.36 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 37.34 -1.35 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.34 -1.36 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 35.35 -1.88 39 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 32.87 -1.23 39 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 30.40 -1.29 39 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 27.93 -1.20 38 0 0 0
29JUN26 60.00 C 25.10 25.10 25.10 26.28 -0.48 59 30 165 +30
29JUN26 62.50 C 0.00 0.00 0.00 22.99 -1.41 33 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 20.50 -1.52 29 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 18.49 -1.45 38 0 172 0
29JUN26 70.00 C 16.46 16.78 16.46 16.94 -0.86 46 64 2,792 +26
29JUN26 72.50 C 0.00 0.00 0.00 14.19 -1.51 37 0 191 0
29JUN26 75.00 C 12.60 12.86 12.57 12.58 -1.19 40 279 3,954 -226
29JUN26 77.50 C 0.00 0.00 0.00 10.78 -1.20 40 0 4,889 0
29JUN26 80.00 C 0.00 0.00 0.00 9.32 -1.01 41 0 16,654 0
29JUN26 82.50 C 7.74 7.74 7.74 7.66 -1.18 39 3 4,738 +3
29JUN26 85.00 C 5.93 6.21 5.93 6.49 -1.01 40 59 5,831 -29
29JUN26 87.50 C 6.32 6.32 5.00 5.40 -0.92 40 163 3,714 -40
29JUN26 90.00 C 5.35 5.35 4.08 4.47 -0.82 40 190 14,580 -30
29JUN26 92.50 C 3.87 3.87 3.47 3.70 -0.75 41 134 1,963 -101
29JUN26 95.00 C 3.55 3.55 2.74 3.01 -0.70 41 296 8,259 +87
29JUN26 97.50 C 2.60 2.60 2.60 2.41 -0.62 40 21 7,609 0
29JUN26 100.00 C 2.63 2.65 1.90 1.92 -0.54 40 415 14,516 -283
29JUN26 102.50 C 1.73 1.73 1.73 1.52 -0.46 40 1 8,408 -1
29JUN26 105.00 C 1.49 1.49 1.43 1.19 -0.40 40 2 14,990 0
29JUN26 107.50 C 0.00 0.00 0.00 0.93 -0.34 40 0 2,526 0
29JUN26 110.00 C 1.09 1.09 1.00 0.72 -0.28 40 25 11,512 +24
29JUN26 112.50 C 0.00 0.00 0.00 0.56 -0.23 40 0 1,303 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 -0.19 40 0 14,347 0
29JUN26 117.50 C 0.00 0.00 0.00 0.33 -0.16 40 0 3,415 0
29JUN26 120.00 C 0.63 0.63 0.60 0.25 -0.13 40 2 6,685 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 -0.10 40 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 -0.09 40 0 7,217 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 1,410 0
29JUN26 130.00 C 0.45 0.45 0.42 0.08 -0.05 40 2,506 7,916 +1,913
29JUN26 132.50 C 0.39 0.39 0.39 0.06 -0.04 40 4 1,347 0
29JUN26 135.00 C 0.36 0.36 0.35 0.05 -0.03 41 11 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 747 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29JUN26 155.00 C 0.18 0.18 0.18 0.01 0.00 43 120 488 +120
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 252 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 306 0
29JUN26 200.00 C 0.07 0.09 0.07 0.01 0.00 60 480 2,530 +80
30JUL26 57.50 C 0.00 0.00 0.00 27.99 -1.48 0 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 26.31 -0.81 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.33 -1.49 35 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 21.65 -0.93 44 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 19.07 -1.40 38 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.99 -1.40 38 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 14.93 -1.53 37 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 13.50 -1.22 40 0 60 0
30JUL26 77.50 C 12.50 12.50 11.20 11.88 -1.15 40 2 281 +1
30JUL26 80.00 C 0.00 0.00 0.00 10.24 -1.26 39 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 8.96 -1.17 40 2 378 +2
30JUL26 85.00 C 0.00 0.00 0.00 7.73 -1.01 40 0 520 0
30JUL26 87.50 C 6.84 6.84 6.13 6.64 -0.94 40 92 343 -2
30JUL26 90.00 C 5.80 5.93 5.20 5.69 -0.87 40 151 1,220 +91
30JUL26 92.50 C 4.96 5.09 4.63 4.87 -0.79 40 106 520 +16
30JUL26 95.00 C 4.25 4.25 3.90 4.16 -0.73 41 71 3,593 +12
30JUL26 97.50 C 3.60 3.64 3.33 3.49 -0.69 40 42 2,209 +12
30JUL26 100.00 C 3.09 3.09 3.09 2.92 -0.61 40 30 764 +30
30JUL26 102.50 C 0.00 0.00 0.00 2.43 -0.55 40 0 370 0
30JUL26 105.00 C 0.00 0.00 0.00 2.01 -0.49 40 0 404 0
30JUL26 107.50 C 0.00 0.00 0.00 1.66 -0.43 40 0 262 0
30JUL26 110.00 C 1.65 1.65 1.65 1.37 -0.37 40 2 353 -2
30JUL26 112.50 C 0.00 0.00 0.00 1.12 -0.33 40 0 207 0
30JUL26 115.00 C 1.32 1.32 1.17 0.91 -0.29 40 85 185 +60
30JUL26 117.50 C 0.00 0.00 0.00 0.74 -0.25 40 0 64 0
30JUL26 120.00 C 0.93 0.93 0.93 0.60 -0.22 40 2 220 0
29SEP26 37.00 C 0.00 0.00 0.00 48.81 -0.92 67 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 47.82 -0.89 65 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.81 -0.93 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.93 -0.87 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.93 -0.91 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.97 -0.95 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.04 -0.88 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.09 -0.91 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.11 -0.88 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.22 -0.82 59 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.17 -0.92 56 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.29 -0.88 56 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.86 -1.50 44 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.37 -1.05 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 33.87 -1.06 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 31.45 -1.18 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.52 -0.90 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.37 -0.84 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 24.81 -1.24 43 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 22.78 -1.20 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 20.93 -1.09 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 19.00 -1.09 42 0 199 0
29SEP26 72.50 C 0.00 0.00 0.00 16.96 -1.38 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 15.29 -1.29 40 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 14.33 -0.71 43 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 12.49 -1.20 41 0 6,352 0
29SEP26 82.50 C 0.00 0.00 0.00 11.20 -0.99 41 0 4,164 0
29SEP26 85.00 C 9.75 9.86 9.75 10.07 -1.02 41 129 2,897 +39
29SEP26 87.50 C 0.00 0.00 0.00 8.95 -0.89 41 0 3,024 0
29SEP26 90.00 C 8.05 8.05 8.05 8.00 -0.80 41 397 7,084 0
29SEP26 92.50 C 0.00 0.00 0.00 7.08 -0.83 41 0 2,739 0
29SEP26 95.00 C 0.00 0.00 0.00 6.34 -0.73 42 0 8,905 0
29SEP26 97.50 C 5.76 5.76 5.76 5.64 -0.69 42 3 2,583 +3
29SEP26 100.00 C 5.60 5.60 4.70 4.99 -0.65 42 23 13,538 +23
29SEP26 102.50 C 0.00 0.00 0.00 4.39 -0.59 42 0 3,538 0
29SEP26 105.00 C 4.03 4.03 4.03 3.85 -0.55 42 1 2,488 -1
29SEP26 107.50 C 0.00 0.00 0.00 3.37 -0.51 42 0 1,564 0
29SEP26 110.00 C 3.08 3.24 3.00 2.95 -0.46 42 8 5,956 -1
29SEP26 112.50 C 2.78 2.78 2.78 2.58 -0.42 42 1 642 0
29SEP26 115.00 C 0.00 0.00 0.00 2.25 -0.38 42 0 1,902 0
29SEP26 117.50 C 0.00 0.00 0.00 1.96 -0.35 42 0 5,492 0
29SEP26 120.00 C 0.00 0.00 0.00 1.70 -0.32 41 0 2,103 0
29SEP26 122.50 C 0.00 0.00 0.00 1.48 -0.29 41 0 1,214 0
29SEP26 125.00 C 0.00 0.00 0.00 1.28 -0.26 41 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.11 -0.24 41 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 0.97 -0.20 41 0 2,437 0
29SEP26 132.50 C 0.00 0.00 0.00 0.84 -0.18 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.72 -0.17 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.63 -0.14 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.54 -0.13 41 0 673 0
29SEP26 142.50 C 0.00 0.00 0.00 0.47 -0.12 41 0 190 0
29SEP26 145.00 C 0.90 0.90 0.90 0.40 -0.11 41 1 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.35 -0.09 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 661 0
29SEP26 152.50 C 0.81 0.81 0.81 0.26 -0.07 41 3 279 +3
29SEP26 155.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.19 -0.06 41 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 702 0
30DEC26 37.00 C 0.00 0.00 0.00 48.81 -1.73 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.07 -1.48 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.96 -1.51 47 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.96 -1.55 45 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 45.81 -0.79 61 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 44.34 -1.30 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.79 -0.92 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.51 -1.30 51 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.94 -0.90 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 40.61 -1.32 49 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.55 -1.50 47 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.65 -1.51 46 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.36 -0.85 53 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 37.39 -0.93 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 35.00 -1.13 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.02 -0.95 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 30.41 -1.45 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 28.63 -1.60 46 0 204 0
30DEC26 62.50 C 0.00 0.00 0.00 26.51 -1.71 44 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 24.64 -1.29 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 22.82 -1.25 43 0 270 0
30DEC26 70.00 C 20.50 20.50 20.50 21.11 -1.57 43 1 15,315 +1
30DEC26 72.50 C 0.00 0.00 0.00 19.30 -1.43 42 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 17.79 -1.11 42 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 16.32 -1.30 41 0 389 0
30DEC26 80.00 C 16.17 16.17 16.17 15.49 -0.68 43 1 3,221 +1
30DEC26 82.50 C 14.85 14.85 14.85 14.03 -0.84 42 4 2,506 0
30DEC26 85.00 C 12.86 12.86 12.86 12.87 -0.79 42 3 5,008 +3
30DEC26 87.50 C 12.73 12.73 11.41 11.79 -0.94 42 21 1,536 -20
30DEC26 90.00 C 10.71 10.71 10.71 10.77 -0.87 42 1 9,761 +1
30DEC26 92.50 C 0.00 0.00 0.00 9.85 -0.83 42 0 851 0
30DEC26 95.00 C 0.00 0.00 0.00 8.93 -0.89 42 0 1,839 0
30DEC26 97.50 C 8.40 8.40 8.40 8.24 -0.77 42 2 1,652 -2
30DEC26 100.00 C 8.00 8.00 7.20 7.58 -0.69 42 363 5,059 +352
30DEC26 102.50 C 0.00 0.00 0.00 6.89 -0.70 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 6.28 -0.68 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 5.71 -0.66 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 5.18 -0.63 42 0 1,059 0
30DEC26 112.50 C 0.00 0.00 0.00 4.71 -0.59 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 4.27 -0.56 42 0 443 0
30DEC26 117.50 C 0.00 0.00 0.00 3.88 -0.52 42 0 554 0
30DEC26 120.00 C 3.87 3.87 3.82 3.51 -0.49 42 35 1,105 +4
30DEC26 122.50 C 0.00 0.00 0.00 3.19 -0.45 42 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 2.89 -0.43 42 0 1,185 0
30DEC26 127.50 C 3.05 3.05 3.05 2.61 -0.41 42 12 1,088 +12
30DEC26 130.00 C 2.90 2.90 2.64 2.37 -0.37 42 27 3,449 +26
30DEC26 132.50 C 0.00 0.00 0.00 2.14 -0.35 42 0 2,647 0
30DEC26 135.00 C 0.00 0.00 0.00 1.94 -0.33 42 0 848 0
30DEC26 137.50 C 0.00 0.00 0.00 1.76 -0.30 42 0 509 0
30DEC26 140.00 C 2.01 2.17 1.99 1.59 -0.28 42 6 689 +6
30DEC26 142.50 C 0.00 0.00 0.00 1.44 -0.26 42 0 430 0
30DEC26 145.00 C 0.00 0.00 0.00 1.30 -0.24 42 0 190 0
30DEC26 147.50 C 0.00 0.00 0.00 1.18 -0.22 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 1.06 -0.21 42 0 986 0
30DEC26 152.50 C 1.57 1.57 1.57 0.96 -0.20 42 4 1,345 +4
30DEC26 155.00 C 0.00 0.00 0.00 0.87 -0.18 42 0 692 0
30DEC26 157.50 C 0.00 0.00 0.00 0.79 -0.16 42 0 354 0
30DEC26 160.00 C 1.20 1.20 1.20 0.71 -0.16 42 1 1,554 +1
30MAR27 37.00 C 0.00 0.00 0.00 49.99 -0.86 60 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 49.04 -0.87 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.13 -0.91 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.26 -0.82 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 46.37 -0.79 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.48 -0.79 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.47 -0.90 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.54 -0.98 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.11 -1.48 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.25 -1.50 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.00 -0.83 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.52 -1.48 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.66 -1.43 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.00 -1.23 48 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 35.76 -1.37 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.03 -1.07 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 32.01 -1.10 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.02 -1.14 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 28.16 -1.11 45 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 26.48 -0.92 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.28 -1.38 42 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 22.69 -1.68 42 0 42 0
30MAR27 72.50 C 22.45 22.45 22.45 20.80 -1.65 41 1 21 +1
30MAR27 75.00 C 0.00 0.00 0.00 19.66 -1.28 42 0 414 0
30MAR27 77.50 C 0.00 0.00 0.00 18.30 -1.54 42 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 17.47 -1.00 43 0 334 0
30MAR27 82.50 C 15.50 15.50 15.50 15.72 -1.59 41 1 160 +1
30MAR27 85.00 C 0.00 0.00 0.00 15.10 -1.03 43 0 142 0
30MAR27 87.50 C 0.00 0.00 0.00 13.91 -0.96 42 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 12.91 -0.92 42 0 1,946 0
30MAR27 92.50 C 0.00 0.00 0.00 11.87 -0.96 42 0 173 0
30MAR27 95.00 C 11.29 11.29 11.29 11.10 -0.83 42 5 371 0
30MAR27 97.50 C 9.88 9.88 9.88 10.32 -0.80 42 1 197 0
30MAR27 100.00 C 0.00 0.00 0.00 9.57 -0.73 42 0 204 0
30MAR27 102.50 C 0.00 0.00 0.00 8.89 -0.70 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 8.23 -0.68 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 7.62 -0.69 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 7.04 -0.69 42 0 392 0
30MAR27 112.50 C 6.65 6.79 6.65 6.51 -0.65 42 3 1,417 +3
TOTAL CALL 34,719 583,896 +16,509
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 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 0.05 0.05 0.05 0.01 0.00 57 4 51 +4
17APR26 77.50 P 0.08 0.09 0.05 0.02 -0.01 48 29 158 +26
17APR26 80.00 P 0.13 0.30 0.12 0.09 -0.04 44 469 827 +348
17APR26 82.50 P 0.30 0.88 0.30 0.43 -0.02 44 818 1,068 +209
17APR26 85.00 P 0.68 2.15 0.68 1.28 +0.17 43 1,004 1,052 +437
17APR26 87.50 P 2.10 4.00 2.10 2.90 +0.52 44 83 291 +3
17APR26 90.00 P 5.10 6.00 5.10 5.06 +1.07 47 46 192 +26
17APR26 92.50 P 0.00 0.00 0.00 7.64 +1.39 70 0 155 0
17APR26 95.00 P 0.00 0.00 0.00 10.14 +1.54 86 0 5 0
17APR26 97.50 P 0.00 0.00 0.00 12.40 +1.34 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 14.90 +1.35 0 0 1 0
17APR26 102.50 P 0.00 0.00 0.00 17.40 +0.87 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 19.90 +0.86 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 22.40 +1.05 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 24.90 +1.05 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24APR26 72.50 P 0.10 0.10 0.10 0.02 -0.01 42 12 32 +12
24APR26 75.00 P 0.18 0.21 0.18 0.07 -0.01 41 49 75 +49
24APR26 77.50 P 0.35 0.41 0.29 0.22 0.00 41 175 150 +143
24APR26 80.00 P 0.72 0.87 0.59 0.58 +0.05 41 226 263 +216
24APR26 82.50 P 0.98 1.70 0.94 1.23 +0.13 41 572 506 +465
24APR26 85.00 P 1.75 3.00 1.75 2.25 +0.30 41 98 47 +5
24APR26 87.50 P 3.82 3.82 3.82 3.73 +0.53 41 7 5 +1
24APR26 90.00 P 5.60 5.60 5.47 5.67 +0.81 43 21 21 +19
24APR26 92.50 P 8.71 8.71 8.71 7.64 +0.76 39 1 1 +1
24APR26 95.00 P 0.00 0.00 0.00 10.14 +1.23 48 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 12.43 +1.24 41 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 14.90 +1.30 0 0 0 0
24APR26 102.50 P 16.50 16.50 16.50 17.46 +0.93 58 1 1 +1
24APR26 105.00 P 0.00 0.00 0.00 20.10 +1.06 76 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 22.66 +1.31 87 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 25.50 +1.65 111 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 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 57 0 1,151 0
29APR26 65.00 P 0.05 0.05 0.05 0.01 0.00 51 1 1,652 -1
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,146 0
29APR26 70.00 P 0.10 0.11 0.09 0.02 -0.01 41 34 3,032 0
29APR26 72.50 P 0.18 0.18 0.17 0.05 -0.02 39 24 3,189 +8
29APR26 75.00 P 0.26 0.36 0.26 0.14 -0.03 38 304 7,105 -232
29APR26 77.50 P 0.40 0.65 0.40 0.37 -0.03 39 143 5,943 -25
29APR26 80.00 P 0.82 1.20 0.82 0.81 0.00 39 457 13,449 -27
29APR26 82.50 P 1.33 2.02 1.33 1.56 +0.13 39 742 5,260 +535
29APR26 85.00 P 2.08 3.37 2.06 2.58 +0.24 38 1,688 10,511 +857
29APR26 87.50 P 3.40 5.03 3.40 4.14 +0.52 40 1,174 6,139 +181
29APR26 90.00 P 5.81 6.90 5.81 5.74 +0.54 37 86 3,289 -2
29APR26 92.50 P 8.60 9.20 8.60 7.80 +0.89 37 9 3,509 -6
29APR26 95.00 P 0.00 0.00 0.00 10.14 +1.01 40 0 5,986 0
29APR26 97.50 P 0.00 0.00 0.00 12.85 +1.26 53 0 3,957 0
29APR26 100.00 P 0.00 0.00 0.00 15.36 +1.68 61 0 2,684 0
29APR26 102.50 P 0.00 0.00 0.00 17.46 +0.93 48 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 20.10 +1.06 63 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 22.66 +1.31 72 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 25.50 +1.64 91 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 27.46 +1.00 68 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.90 +0.93 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.40 +0.90 0 0 62 -35
29APR26 120.00 P 0.00 0.00 0.00 35.27 +1.29 103 0 430 -17
29APR26 122.50 P 0.00 0.00 0.00 37.40 +0.85 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 39.96 +0.96 89 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 42.46 +0.98 93 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 44.90 +0.91 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 47.40 +0.85 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 49.90 +0.85 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 52.40 +0.86 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 55.13 +1.08 128 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 57.47 +0.74 116 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 59.90 +0.89 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 62.57 +1.07 134 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 64.90 +0.88 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 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 79 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 74 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 295 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 206 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 900 0
28MAY26 62.50 P 0.21 0.21 0.21 0.04 -0.01 39 2 1,772 0
28MAY26 65.00 P 0.29 0.29 0.29 0.09 -0.01 39 2 1,754 0
28MAY26 67.50 P 0.44 0.44 0.36 0.19 0.00 39 171 1,557 +27
28MAY26 70.00 P 0.62 0.62 0.62 0.35 0.00 39 1 3,190 +1
28MAY26 72.50 P 0.85 0.89 0.75 0.62 +0.02 39 112 4,468 0
28MAY26 75.00 P 1.12 1.39 1.12 1.04 +0.05 39 65 5,910 +1
28MAY26 77.50 P 1.75 2.00 1.65 1.62 +0.09 39 126 5,094 -9
28MAY26 80.00 P 1.87 2.80 1.87 2.38 +0.14 39 214 6,405 +2
28MAY26 82.50 P 2.64 3.79 2.64 3.28 +0.22 39 630 3,511 +216
28MAY26 85.00 P 4.00 5.01 4.00 4.42 +0.29 38 369 6,588 +183
28MAY26 87.50 P 6.06 6.21 6.06 5.87 +0.45 39 38 1,993 -8
28MAY26 90.00 P 7.65 8.10 7.50 7.68 +0.75 41 15 695 +1
28MAY26 92.50 P 9.66 9.90 9.39 9.33 +0.61 40 32 963 -23
28MAY26 95.00 P 0.00 0.00 0.00 11.19 +0.61 39 0 913 0
28MAY26 97.50 P 0.00 0.00 0.00 13.31 +0.61 39 10 184 0
28MAY26 100.00 P 0.00 0.00 0.00 15.60 +1.19 41 0 72 0
28MAY26 102.50 P 0.00 0.00 0.00 17.70 +1.07 38 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 20.66 +1.15 50 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 22.73 +0.87 46 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 25.50 +1.34 55 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 27.73 +1.16 52 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 30.09 +1.09 51 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 32.58 +1.08 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.27 +1.29 63 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 37.92 +1.37 69 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 40.61 +1.61 76 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 42.99 +1.51 77 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.47 +1.48 79 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 47.84 +1.29 79 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.42 +1.37 83 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.04 +1.50 89 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.37 +1.32 87 0 0 -28
28MAY26 142.50 P 0.00 0.00 0.00 57.64 +0.91 82 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.37 +1.36 91 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 62.57 +1.07 83 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.46 +1.44 98 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,505 0
29JUN26 50.00 P 0.13 0.13 0.13 0.01 0.00 42 6 124 0
29JUN26 52.50 P 0.17 0.17 0.17 0.02 0.00 41 2 67 0
29JUN26 55.00 P 0.23 0.23 0.23 0.04 0.00 41 20 223 +20
29JUN26 57.50 P 0.31 0.32 0.31 0.08 0.00 41 4 473 +4
29JUN26 60.00 P 0.40 0.43 0.40 0.14 0.00 40 40 1,426 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 0.00 40 0 861 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 0.00 40 0 3,230 0
29JUN26 67.50 P 1.00 1.00 1.00 0.68 +0.02 40 101 8,066 0
29JUN26 70.00 P 1.26 1.32 1.26 1.03 +0.03 40 97 9,471 0
29JUN26 72.50 P 1.73 1.78 1.73 1.51 +0.06 40 21 6,904 +21
29JUN26 75.00 P 2.34 2.40 2.15 2.13 +0.11 40 230 18,513 -73
29JUN26 77.50 P 2.69 3.16 2.69 2.85 +0.12 40 25 10,761 -24
29JUN26 80.00 P 3.50 4.00 3.50 3.72 +0.18 40 338 22,640 -1
29JUN26 82.50 P 4.91 5.17 4.74 4.74 +0.23 40 586 9,122 -193
29JUN26 85.00 P 5.70 6.57 5.70 6.00 +0.30 40 124 11,541 -71
29JUN26 87.50 P 7.51 7.73 7.51 7.40 +0.43 40 33 5,742 -1
29JUN26 90.00 P 9.06 9.06 9.06 8.97 +0.53 40 31 9,301 -31
29JUN26 92.50 P 0.00 0.00 0.00 10.69 +0.62 40 5 4,602 0
29JUN26 95.00 P 0.00 0.00 0.00 12.57 +0.72 41 0 15,800 0
29JUN26 97.50 P 0.00 0.00 0.00 14.80 +1.21 43 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 16.89 +1.45 44 0 18,055 0
29JUN26 102.50 P 19.00 19.00 19.00 18.60 +0.49 41 12 5,135 -12
29JUN26 105.00 P 0.00 0.00 0.00 21.33 +1.07 46 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 23.45 +0.95 46 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 25.71 +0.96 46 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 28.47 +1.37 52 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.38 +1.12 47 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.38 +1.54 56 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 35.43 +1.02 52 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 38.26 +1.67 60 0 598 0
29JUN26 125.00 P 40.05 40.05 40.05 40.61 +1.60 60 2 3,235 +2
29JUN26 127.50 P 0.00 0.00 0.00 43.10 +1.62 62 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 45.59 +1.60 64 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 48.01 +1.46 65 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.60 +1.55 68 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 53.04 +1.50 69 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 55.37 +1.32 68 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 57.64 +0.91 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.46 +1.45 74 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 62.98 +1.48 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.46 +1.44 78 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 67.97 +1.53 80 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.47 +1.65 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.98 +1.54 83 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.47 +1.53 84 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.02 +1.58 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.43 +1.49 87 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.97 +1.65 89 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.47 +1.85 91 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.56 +1.12 81 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 89.90 +0.96 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.88 +1.44 93 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.47 +1.53 96 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.99 +1.54 98 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.35 +1.39 96 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 102.93 +1.47 100 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.40 +1.58 100 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 107.89 +1.45 101 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.37 +1.43 102 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 112.91 +1.46 104 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.45 +1.51 106 0 0 0
30JUL26 57.50 P 0.55 0.55 0.55 0.21 0.00 40 1 125 +1
30JUL26 60.00 P 0.68 0.70 0.68 0.34 0.00 40 3 229 +3
30JUL26 62.50 P 0.00 0.00 0.00 0.54 +0.01 40 0 98 0
30JUL26 65.00 P 0.00 0.00 0.00 0.82 +0.02 40 0 84 0
30JUL26 67.50 P 1.51 1.54 1.38 1.19 +0.04 40 180 240 +150
30JUL26 70.00 P 1.63 1.99 1.63 1.67 +0.07 40 140 454 -76
30JUL26 72.50 P 2.52 2.52 2.52 2.27 +0.11 40 8 178 +8
30JUL26 75.00 P 3.11 3.25 3.06 2.98 +0.13 40 51 837 -6
30JUL26 77.50 P 3.95 3.95 3.94 3.78 +0.15 40 16 641 0
30JUL26 80.00 P 4.81 5.21 4.81 4.73 +0.24 40 305 1,798 +55
30JUL26 82.50 P 6.09 6.37 5.99 5.82 +0.28 40 230 693 +80
30JUL26 85.00 P 7.35 7.50 7.08 7.07 +0.35 40 488 1,196 +395
30JUL26 87.50 P 0.00 0.00 0.00 8.49 +0.44 40 0 489 0
30JUL26 90.00 P 0.00 0.00 0.00 10.01 +0.52 40 0 322 0
30JUL26 92.50 P 0.00 0.00 0.00 11.81 +0.70 41 0 331 0
30JUL26 95.00 P 0.00 0.00 0.00 13.58 +0.64 41 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 15.51 +0.86 42 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.67 +0.76 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.62 +0.73 43 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 21.96 +0.94 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.21 +1.03 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.33 +1.37 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.84 +1.65 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.24 +1.37 50 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.38 +1.24 49 0 61 0
30JUL26 120.00 P 0.00 0.00 0.00 35.59 +1.06 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 41 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 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 0.00 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 0.00 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 0.00 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 +0.03 41 0 716 0
29SEP26 60.00 P 1.40 1.40 1.40 0.99 +0.05 42 70 1,403 0
29SEP26 62.50 P 0.00 0.00 0.00 1.37 +0.08 42 0 994 0
29SEP26 65.00 P 0.00 0.00 0.00 1.82 +0.11 42 0 2,007 0
29SEP26 67.50 P 0.00 0.00 0.00 2.37 +0.11 42 0 2,839 0
29SEP26 70.00 P 3.40 3.40 3.15 3.05 +0.16 42 64 26,408 0
29SEP26 72.50 P 0.00 0.00 0.00 3.80 +0.20 42 0 1,738 0
29SEP26 75.00 P 4.96 5.00 4.96 4.62 +0.16 41 14 3,973 0
29SEP26 77.50 P 5.65 5.95 5.65 5.52 +0.17 41 24 4,498 0
29SEP26 80.00 P 6.45 6.80 6.45 6.55 +0.22 41 4 10,543 -3
29SEP26 82.50 P 8.00 8.00 8.00 7.72 +0.29 41 21 6,424 0
29SEP26 85.00 P 0.00 0.00 0.00 9.00 +0.35 41 1 6,093 +1
29SEP26 87.50 P 0.00 0.00 0.00 10.40 +0.42 41 0 2,052 0
29SEP26 90.00 P 0.00 0.00 0.00 11.96 +0.53 41 0 4,836 0
29SEP26 92.50 P 0.00 0.00 0.00 13.59 +0.70 41 0 4,027 0
29SEP26 95.00 P 15.62 15.62 15.62 15.30 +0.64 41 1 5,714 0
29SEP26 97.50 P 17.55 17.55 17.55 17.06 +0.69 41 85 2,623 +10
29SEP26 100.00 P 19.04 19.04 19.04 18.93 +0.73 41 75 6,812 0
29SEP26 102.50 P 0.00 0.00 0.00 21.26 +1.15 44 0 3,704 0
29SEP26 105.00 P 0.00 0.00 0.00 23.39 +0.80 44 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 25.39 +0.82 44 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 27.51 +0.76 45 0 1,816 0
29SEP26 112.50 P 0.00 0.00 0.00 29.69 +1.06 45 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 31.89 +1.10 45 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 34.16 +1.10 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.50 +1.15 47 0 241 0
29SEP26 122.50 P 0.00 0.00 0.00 38.74 +1.22 47 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.05 +1.22 47 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.44 +1.27 48 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.86 +1.35 49 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 48.01 +1.17 47 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.60 +1.37 49 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.07 +1.48 51 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.58 +1.53 52 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.08 +1.35 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.46 +1.45 53 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 62.98 +1.48 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.46 +1.44 56 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.97 +1.51 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.47 +1.51 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.10 +1.60 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.47 +1.49 61 0 1 0
30DEC26 37.00 P 0.37 0.37 0.37 0.06 0.00 42 5 59 +5
30DEC26 38.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 0.00 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 0.00 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 0.00 42 0 30 0
30DEC26 45.00 P 0.80 0.80 0.80 0.28 0.00 42 10 15,354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 281 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.87 +0.03 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.18 +0.03 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.58 +0.05 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 2.02 +0.06 42 0 1,357 0
30DEC26 62.50 P 0.00 0.00 0.00 2.58 +0.07 42 0 936 0
30DEC26 65.00 P 0.00 0.00 0.00 3.21 +0.12 42 0 1,550 0
30DEC26 67.50 P 0.00 0.00 0.00 3.94 +0.12 42 0 592 0
30DEC26 70.00 P 5.01 5.01 5.01 4.74 +0.15 42 4 20,728 +4
30DEC26 72.50 P 5.74 5.74 5.74 5.55 +0.13 42 1 1,830 0
30DEC26 75.00 P 6.66 6.72 6.66 6.47 +0.16 42 4 2,035 0
30DEC26 77.50 P 0.00 0.00 0.00 7.45 +0.22 41 0 2,680 0
30DEC26 80.00 P 0.00 0.00 0.00 8.64 +0.34 41 0 10,266 0
30DEC26 82.50 P 0.00 0.00 0.00 9.85 +0.42 41 0 3,109 0
30DEC26 85.00 P 0.00 0.00 0.00 11.15 +0.37 41 0 6,929 0
30DEC26 87.50 P 12.70 12.70 12.70 12.52 +0.40 41 4 1,103 +4
30DEC26 90.00 P 0.00 0.00 0.00 14.04 +0.47 41 0 8,331 0
30DEC26 92.50 P 0.00 0.00 0.00 15.61 +0.67 41 0 855 0
30DEC26 95.00 P 16.53 17.38 16.53 17.23 +0.69 41 150 2,482 -60
30DEC26 97.50 P 0.00 0.00 0.00 19.38 +1.08 43 0 2,065 0
30DEC26 100.00 P 0.00 0.00 0.00 21.07 +0.78 42 0 4,526 0
30DEC26 102.50 P 0.00 0.00 0.00 23.08 +1.04 43 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 25.05 +0.96 43 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.95 +0.91 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.34 +0.28 41 0 1,237 0
30DEC26 112.50 P 0.00 0.00 0.00 30.89 +0.80 43 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.95 +0.81 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.16 +0.89 43 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 37.48 +1.06 44 0 558 0
30DEC26 122.50 P 0.00 0.00 0.00 39.54 +0.86 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 41.64 +0.91 43 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 43.86 +0.82 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 46.42 +1.51 45 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 48.72 +1.16 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.35 +1.49 47 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.71 +1.94 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.08 +1.99 48 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.53 +1.80 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.72 +1.71 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.24 +1.61 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.60 +1.56 49 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 67.97 +1.48 49 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.58 +1.61 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.10 +1.60 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.47 -0.30 52 0 140 0
30MAR27 37.00 P 0.60 0.61 0.60 0.15 0.00 41 6 93 +6
30MAR27 38.00 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 0.00 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.58 +0.02 42 0 31 0
30MAR27 46.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.76 +0.02 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.85 +0.02 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.97 +0.02 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.10 +0.03 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.44 +0.05 42 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 1.87 +0.05 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.37 +0.08 42 0 321 0
30MAR27 60.00 P 3.30 3.37 3.30 2.94 +0.08 42 2 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.60 +0.12 42 0 301 0
30MAR27 65.00 P 4.72 4.72 4.72 4.34 +0.12 42 2 165 0
30MAR27 67.50 P 5.50 5.50 5.50 5.15 +0.18 42 2 212 +2
30MAR27 70.00 P 0.00 0.00 0.00 5.97 +0.13 42 0 453 0
30MAR27 72.50 P 0.00 0.00 0.00 6.87 +0.19 41 0 479 0
30MAR27 75.00 P 7.97 7.97 7.97 7.81 +0.19 41 1 698 0
30MAR27 77.50 P 0.00 0.00 0.00 8.93 +0.29 41 0 415 0
30MAR27 80.00 P 10.26 10.32 10.26 10.05 +0.30 41 3 1,040 +3
30MAR27 82.50 P 10.90 11.30 10.90 11.27 +0.32 41 2 179 0
30MAR27 85.00 P 0.00 0.00 0.00 12.59 +0.41 41 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 14.00 +0.42 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.45 +0.44 40 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 17.02 +0.52 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.65 +0.54 40 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 20.78 +1.12 42 0 6 0
30MAR27 100.00 P 21.00 21.00 21.00 22.43 +0.69 42 1 304 +1
30MAR27 102.50 P 0.00 0.00 0.00 24.40 +0.85 42 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.37 +0.97 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.24 +0.91 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.08 +1.10 42 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 31.77 +0.82 41 0 465 0
TOTAL PUT 13,719 578,845 +3,788
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$ 11.09
29APR26 8.25 C 0.00 0.00 0.00 2.85 +0.04 57 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 +0.04 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.35 +0.04 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.10 +0.04 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.85 +0.04 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.60 +0.04 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.36 +0.04 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.12 +0.04 33 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29APR26 11.00 C 0.25 0.25 0.25 0.33 0.00 31 5 72 +5
29APR26 11.50 C 0.11 0.11 0.11 0.13 0.00 31 2 140 0
29APR26 12.00 C 0.03 0.03 0.03 0.04 0.00 31 1 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.12 +0.04 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.88 +0.03 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.42 +0.02 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.21 +0.02 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.82 0.00 33 0 121 0
28MAY26 11.00 C 0.43 0.43 0.43 0.53 0.00 34 35 107 +35
28MAY26 11.50 C 0.00 0.00 0.00 0.31 0.00 34 0 124 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 0.00 34 0 109 0
28MAY26 12.50 C 0.08 0.08 0.08 0.09 0.00 34 78 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 47 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 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.11 +0.05 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.87 +0.06 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.14 +0.05 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.89 +0.03 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.66 +0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.45 +0.03 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.24 +0.01 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
29JUN26 11.00 C 0.50 0.50 0.50 0.60 -0.01 32 5 5 -5
29JUN26 11.50 C 0.00 0.00 0.00 0.40 0.00 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 0.00 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 0.00 34 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 35 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 35 0
29JUN26 14.50 C 0.04 0.04 0.04 0.03 0.00 36 13 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 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 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.87 +0.05 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.36 +0.03 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.14 +0.04 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.91 +0.03 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.69 +0.02 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.49 +0.02 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.30 +0.02 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.97 0.00 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.52 0.00 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 0.00 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 7 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
29SEP26 8.25 C 0.00 0.00 0.00 2.87 +0.05 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 +0.06 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.40 +0.05 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 +0.01 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.01 +0.03 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.83 +0.03 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 +0.02 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.50 +0.02 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 +0.02 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 +0.01 35 0 20 0
29SEP26 13.50 C 0.24 0.24 0.23 0.29 +0.01 35 120 120 +120
29SEP26 14.00 C 0.19 0.20 0.19 0.22 -0.01 35 75 420 +75
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 2.93 +0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 +0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.03 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 +0.04 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.03 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 +0.03 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.72 +0.04 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.42 +0.03 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 +0.03 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 +0.02 34 0 1,000 0
30DEC26 13.50 C 0.41 0.47 0.41 0.48 +0.03 34 45 120 +45
30DEC26 14.00 C 0.34 0.34 0.34 0.39 +0.01 34 15 135 +15
30DEC26 14.50 C 0.29 0.30 0.29 0.32 +0.01 34 32 120 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 36 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 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,075 0
30MAR27 8.25 C 0.00 0.00 0.00 3.03 +0.02 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.85 +0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.67 +0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 +0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 +0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 +0.02 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 +0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 +0.01 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 0.00 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 0.00 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 0.00 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
TOTAL CALL 426 20,960 +320
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 57 0
29APR26 10.50 P 0.13 0.14 0.13 0.08 -0.02 32 36 125 0
29APR26 11.00 P 0.30 0.34 0.30 0.25 -0.02 33 45 485 +45
29APR26 11.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.94 -0.05 31 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.41 -0.05 0 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.91 -0.04 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.44 -0.05 61 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.43 -0.06 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.93 -0.06 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.91 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.41 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 248 0
28MAY26 10.50 P 0.00 0.00 0.00 0.40 -0.03 35 0 355 0
28MAY26 11.00 P 0.00 0.00 0.00 0.66 -0.03 35 0 128 0
28MAY26 11.50 P 0.00 0.00 0.00 0.99 -0.03 35 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.37 -0.04 34 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.80 -0.05 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.28 -0.08 37 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.79 -0.06 45 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.26 -0.06 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.73 -0.04 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.23 -0.03 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.22 -0.04 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.72 -0.04 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.22 -0.04 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.72 -0.03 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.01 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.79 -0.01 34 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 -0.03 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 -0.03 34 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.87 -0.04 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.35 -0.05 37 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.83 -0.03 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.31 -0.04 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.79 -0.04 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.30 -0.03 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 -0.08 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.26 -0.05 49 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.73 -0.08 43 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.25 -0.08 53 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.74 -0.06 53 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.22 -0.04 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.72 -0.03 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.21 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.71 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.21 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.21 -0.04 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.21 -0.04 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.20 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.20 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.55 -0.04 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.95 -0.04 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.39 -0.06 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.86 -0.03 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.32 -0.05 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.80 -0.05 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.30 -0.03 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.76 -0.07 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.28 -0.04 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.02 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 -0.03 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 -0.03 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 -0.04 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 -0.04 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 -0.03 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.04 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.49 -0.04 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 -0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.43 -0.04 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.92 -0.04 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.41 -0.04 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 -0.04 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.42 -0.04 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.93 -0.04 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.42 -0.05 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.91 -0.04 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.40 -0.04 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.89 -0.06 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.40 -0.04 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.21 -0.04 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.21 -0.04 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.20 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 0.00 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 0.00 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 0.00 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 0.00 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 -0.01 36 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 -0.01 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 -0.01 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 -0.02 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 -0.02 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 -0.03 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 -0.02 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.05 -0.03 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 -0.03 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.92 -0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.41 -0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.91 -0.04 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.42 -0.04 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 -0.04 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 -0.05 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.91 -0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.40 -0.04 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.89 -0.06 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.40 -0.04 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.21 -0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.21 -0.04 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.21 -0.03 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
30MAR27 8.50 P 0.50 0.50 0.50 0.42 -0.01 34 25 25 +25
30MAR27 8.75 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 -0.02 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.02 35 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.02 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 -0.03 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 -0.03 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 -0.03 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 -0.04 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.20 -0.04 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.61 -0.03 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.05 -0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.51 -0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.92 -0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.41 -0.04 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.91 -0.04 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.42 -0.04 41 0 0 0
TOTAL PUT 106 6,022 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 30.88
17APR26 22.00 C 0.00 0.00 0.00 8.88 +0.21 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 7.88 +0.21 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 6.88 +0.21 0 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 5.88 +0.21 0 0 0 0
17APR26 26.00 C 0.00 0.00 0.00 4.89 +0.22 78 0 0 0
17APR26 27.00 C 3.55 3.72 3.55 3.89 +0.21 62 2 0 0
17APR26 28.00 C 0.00 0.00 0.00 2.89 +0.18 47 0 0 0
17APR26 29.00 C 1.95 1.98 1.75 1.91 +0.09 42 150 61 +30
17APR26 30.00 C 1.30 1.30 0.80 1.05 +0.01 43 338 169 +6
17APR26 31.00 C 0.65 0.68 0.29 0.44 -0.01 44 5,662 747 +167
17APR26 32.00 C 0.27 0.27 0.10 0.19 +0.01 51 2,889 1,108 +177
17APR26 33.00 C 0.10 0.10 0.04 0.08 +0.01 57 1,281 2,172 +476
17APR26 34.00 C 0.02 0.03 0.02 0.04 +0.01 64 35 663 0
17APR26 35.00 C 0.02 0.02 0.02 0.02 0.00 70 18 222 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 8.89 +0.22 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 7.90 +0.19 69 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 6.90 +0.23 59 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 5.90 +0.21 50 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 4.91 +0.21 48 0 0 0
24APR26 27.00 C 4.00 4.00 4.00 3.93 +0.19 45 1 1 +1
24APR26 28.00 C 0.00 0.00 0.00 2.99 +0.13 44 0 0 0
24APR26 29.00 C 1.95 2.13 1.82 2.06 +0.06 38 120 60 +60
24APR26 30.00 C 1.48 1.48 1.12 1.33 +0.05 39 92 116 +86
24APR26 31.00 C 0.94 0.96 0.60 0.73 -0.05 38 660 563 +468
24APR26 32.00 C 0.48 0.48 0.32 0.40 -0.01 40 982 796 +746
24APR26 33.00 C 0.25 0.28 0.16 0.22 +0.01 43 338 283 +222
24APR26 34.00 C 0.16 0.16 0.09 0.11 +0.01 44 155 320 +89
24APR26 35.00 C 0.08 0.08 0.06 0.07 +0.03 48 23 31 +6
24APR26 36.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 14.90 +0.22 117 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.40 +0.22 111 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.90 +0.22 104 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.40 +0.24 98 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.90 +0.24 92 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.40 +0.24 86 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.93 +0.21 112 0 1,070 0
29APR26 19.50 C 0.00 0.00 0.00 11.38 +0.22 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.91 +0.22 87 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 9.88 +0.21 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.89 +0.20 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 7.92 +0.21 66 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 6.90 +0.17 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.91 +0.18 42 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 4.93 +0.17 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.97 +0.14 42 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.05 +0.01 41 0 93 0
29APR26 29.00 C 2.18 2.18 2.18 2.15 -0.02 36 119 224 +119
29APR26 30.00 C 1.62 1.62 1.23 1.46 -0.01 38 420 959 +116
29APR26 31.00 C 1.13 1.13 0.73 0.90 0.00 37 1,704 2,855 +805
29APR26 32.00 C 0.69 0.70 0.43 0.54 0.00 38 1,955 4,768 -181
29APR26 33.00 C 0.40 0.40 0.24 0.33 0.00 41 860 4,781 +273
29APR26 34.00 C 0.25 0.26 0.15 0.19 -0.01 42 455 5,048 +253
29APR26 35.00 C 0.15 0.15 0.08 0.11 0.00 44 475 7,864 +107
29APR26 36.00 C 0.09 0.11 0.07 0.07 0.00 46 102 6,377 -5
29APR26 37.00 C 0.06 0.06 0.04 0.05 +0.01 49 65 4,801 -21
29APR26 38.00 C 0.05 0.05 0.04 0.03 0.00 50 45 5,290 -18
29APR26 39.00 C 0.04 0.04 0.03 0.02 0.00 52 31 3,609 0
29APR26 40.00 C 0.03 0.03 0.02 0.01 0.00 52 146 4,541 +78
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,675 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,407 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,381 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,281 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 916 0
29APR26 48.00 C 0.01 0.01 0.01 0.01 0.00 83 1 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 163 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 14.90 +0.17 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.41 +0.18 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.93 +0.20 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.46 +0.22 75 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.92 +0.18 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.43 +0.19 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.01 +0.26 75 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 11.43 +0.26 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.02 +0.33 69 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.05 +0.34 66 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.99 +0.25 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.11 +0.20 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.14 +0.18 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.21 +0.27 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.19 +0.04 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.33 -0.01 41 0 0 0
28MAY26 28.00 C 3.30 3.30 3.30 3.52 -0.01 40 1 14 +1
28MAY26 29.00 C 2.80 2.82 2.80 2.78 -0.06 38 3 3 +1
28MAY26 30.00 C 2.35 2.35 1.96 2.15 -0.02 38 87 788 -3
28MAY26 31.00 C 1.80 1.82 1.47 1.59 -0.05 37 349 901 -2
28MAY26 32.00 C 1.37 1.39 1.07 1.19 -0.03 38 545 3,738 +17
28MAY26 33.00 C 0.98 1.00 0.79 0.88 -0.02 38 454 2,606 +147
28MAY26 34.00 C 0.77 0.79 0.64 0.64 0.00 39 139 2,313 +24
28MAY26 35.00 C 0.57 0.57 0.42 0.47 +0.02 39 89 3,778 +42
28MAY26 36.00 C 0.41 0.41 0.33 0.35 +0.04 40 232 1,714 +111
28MAY26 37.00 C 0.29 0.30 0.24 0.25 +0.04 41 85 1,251 +18
28MAY26 38.00 C 0.25 0.25 0.19 0.18 +0.04 41 476 1,966 +81
28MAY26 39.00 C 0.17 0.18 0.15 0.13 +0.04 42 42 2,030 +1
28MAY26 40.00 C 0.14 0.14 0.12 0.09 +0.03 42 23 4,732 -3
28MAY26 41.00 C 0.12 0.12 0.10 0.07 +0.03 43 3 1,247 +2
28MAY26 42.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 1,090 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 2,048 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 751 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 3,099 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
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 48 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 0.00 0.00 0.00 0.01 0.00 52 0 647 0
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 77 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 14.97 +0.24 58 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.47 +0.23 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.98 +0.23 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.55 +0.31 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.05 +0.31 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.57 +0.33 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.08 +0.32 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.53 +0.26 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.09 +0.28 56 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.15 +0.31 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.18 +0.29 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.27 +0.28 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.34 +0.28 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.38 +0.18 43 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.53 +0.18 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.68 +0.11 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.94 +0.09 39 0 27 0
29JUN26 29.00 C 0.00 0.00 0.00 3.23 -0.01 38 0 56 0
29JUN26 30.00 C 2.73 2.73 2.50 2.62 -0.03 37 39 451 -29
29JUN26 31.00 C 2.30 2.30 1.93 2.09 -0.04 36 365 5,640 +98
29JUN26 32.00 C 1.87 1.87 1.55 1.67 -0.04 37 366 3,089 +259
29JUN26 33.00 C 1.44 1.45 1.25 1.32 -0.03 37 36 4,120 -29
29JUN26 34.00 C 1.17 1.17 1.04 1.04 -0.02 37 861 8,147 +630
29JUN26 35.00 C 0.89 0.90 0.79 0.83 0.00 38 130 3,637 +81
29JUN26 36.00 C 0.76 0.76 0.59 0.66 +0.02 38 54 5,217 -16
29JUN26 37.00 C 0.53 0.57 0.48 0.52 +0.04 39 40 3,026 -32
29JUN26 38.00 C 0.42 0.42 0.42 0.40 +0.04 39 1 5,377 -1
29JUN26 39.00 C 0.36 0.36 0.32 0.31 +0.04 39 3 1,941 +3
29JUN26 40.00 C 0.32 0.32 0.26 0.23 +0.03 39 126 12,821 +114
29JUN26 41.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 5,751 0
29JUN26 42.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 5,183 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 2,814 0
29JUN26 44.00 C 0.15 0.15 0.15 0.08 +0.02 40 300 5,143 +300
29JUN26 45.00 C 0.12 0.12 0.12 0.06 +0.02 40 30 15,026 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 1,396 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 1,804 0
29JUN26 48.00 C 0.10 0.10 0.10 0.03 +0.02 42 1 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 3,631 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 27,507 0
29JUN26 52.50 C 0.06 0.06 0.06 0.01 0.00 43 120 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10,915 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,656 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.01 0.01 0.01 0.01 0.00 63 1 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 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 82 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 87 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 0.01 0.01 0.01 0.01 0.00 93 100 1,326 +100
30JUL26 22.00 C 0.00 0.00 0.00 9.29 +0.24 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.38 +0.21 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.54 +0.24 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.68 +0.20 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.88 +0.24 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.01 +0.11 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.28 +0.06 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.55 -0.11 36 0 2 0
30JUL26 30.00 C 3.22 3.22 2.85 3.03 -0.02 37 673 652 +613
30JUL26 31.00 C 2.51 2.66 2.36 2.53 -0.03 37 1,067 952 +604
30JUL26 32.00 C 2.08 2.08 1.95 2.09 -0.05 37 47 804 +30
30JUL26 33.00 C 1.86 1.86 1.61 1.73 -0.02 37 83 661 +42
30JUL26 34.00 C 1.44 1.52 1.33 1.42 -0.04 37 71 620 +71
30JUL26 35.00 C 1.14 1.21 1.14 1.17 -0.04 37 660 925 +628
30JUL26 36.00 C 1.10 1.10 0.99 0.96 -0.02 38 123 425 +60
30JUL26 37.00 C 0.77 0.87 0.77 0.78 -0.02 38 92 977 +32
30JUL26 38.00 C 0.72 0.72 0.70 0.62 -0.02 38 60 1,382 0
30JUL26 39.00 C 0.60 0.60 0.60 0.50 -0.01 38 30 1,546 0
30JUL26 40.00 C 0.47 0.50 0.47 0.40 -0.01 38 9 373 +6
30JUL26 41.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 33 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 31 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 0.00 39 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 50.00 C 0.13 0.13 0.13 0.04 0.00 39 499 650 +499
29SEP26 16.00 C 0.00 0.00 0.00 15.24 +0.33 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.78 +0.39 59 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.32 +0.36 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.83 +0.34 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.36 +0.34 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.90 +0.35 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.42 +0.33 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.97 +0.33 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.47 +0.26 50 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.60 +0.30 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.66 +0.23 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.78 +0.18 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.98 +0.20 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.26 +0.13 44 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 6.43 +0.25 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.65 +0.14 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 4.96 +0.09 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.29 -0.01 38 0 8 0
29SEP26 30.00 C 3.83 3.83 3.83 3.81 -0.02 38 1 108 +1
29SEP26 31.00 C 0.00 0.00 0.00 3.27 -0.03 38 0 706 0
29SEP26 32.00 C 2.86 2.86 2.86 2.85 -0.01 38 1 185 +1
29SEP26 33.00 C 2.58 2.58 2.47 2.46 0.00 38 10 4,236 -8
29SEP26 34.00 C 0.00 0.00 0.00 2.13 -0.03 38 0 247 0
29SEP26 35.00 C 1.90 1.90 1.90 1.83 -0.03 38 10 3,062 +10
29SEP26 36.00 C 1.72 1.72 1.61 1.56 -0.03 38 14 9,222 +6
29SEP26 37.00 C 0.00 0.00 0.00 1.32 -0.04 37 0 2,227 0
29SEP26 38.00 C 1.32 1.32 1.32 1.11 -0.05 37 1 7,452 0
29SEP26 39.00 C 0.00 0.00 0.00 0.93 -0.06 37 0 8,197 0
29SEP26 40.00 C 1.04 1.04 0.94 0.78 -0.06 37 24 4,242 +12
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 -0.07 37 0 1,382 0
29SEP26 43.00 C 0.67 0.67 0.65 0.44 -0.06 37 10 1,499 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.36 -0.06 36 0 2,770 0
29SEP26 45.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 3,173 0
29SEP26 46.00 C 0.51 0.51 0.51 0.24 -0.06 36 1 1,814 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 2,098 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 2,485 0
29SEP26 50.00 C 0.30 0.30 0.30 0.11 -0.03 36 5 19,668 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 3,190 0
29SEP26 55.00 C 0.19 0.19 0.19 0.04 -0.02 36 34 7,865 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 710 0
29SEP26 60.00 C 0.13 0.13 0.13 0.01 -0.02 35 29 6,824 +29
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 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 40 0 400 0
29SEP26 70.00 C 0.06 0.06 0.05 0.01 0.00 42 150 428 +14
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 49 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 15.54 +0.35 57 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.05 +0.32 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.61 +0.34 54 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.15 +0.33 53 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 13.70 +0.38 52 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 13.23 +0.29 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.80 +0.32 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.36 +0.29 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.93 +0.30 49 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 11.07 +0.29 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.19 +0.22 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.38 +0.19 44 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 +0.21 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.89 +0.19 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 +0.19 42 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 6.53 +0.23 41 0 125 0
30DEC26 28.00 C 5.88 5.88 5.70 5.79 +0.05 39 2 24 -1
30DEC26 29.00 C 0.00 0.00 0.00 5.21 +0.08 39 0 62 0
30DEC26 30.00 C 4.70 4.70 4.70 4.70 +0.01 39 3 1,126 0
30DEC26 31.00 C 4.25 4.25 4.25 4.21 -0.03 38 7 38 +7
30DEC26 32.00 C 3.94 3.94 3.82 3.82 +0.01 39 27 153 +19
30DEC26 33.00 C 3.43 3.43 3.43 3.39 -0.03 38 3 1,820 0
30DEC26 34.00 C 0.00 0.00 0.00 3.07 0.00 39 0 481 0
30DEC26 35.00 C 2.79 2.79 2.65 2.73 -0.05 39 6 1,647 0
30DEC26 36.00 C 2.37 2.37 2.37 2.46 0.00 39 2 7,383 0
30DEC26 37.00 C 2.22 2.22 2.22 2.21 -0.01 39 1 5,141 +1
30DEC26 38.00 C 1.92 1.99 1.92 1.97 -0.02 39 325 4,229 +190
30DEC26 39.00 C 1.73 1.73 1.73 1.75 -0.07 39 150 1,465 +130
30DEC26 40.00 C 1.63 1.65 1.58 1.56 -0.08 39 7 1,380 +4
30DEC26 41.00 C 0.00 0.00 0.00 1.38 -0.09 39 0 2,264 0
30DEC26 42.00 C 0.00 0.00 0.00 1.22 -0.10 39 0 2,045 0
30DEC26 43.00 C 0.00 0.00 0.00 1.08 -0.11 39 0 228 0
30DEC26 44.00 C 1.20 1.20 1.20 0.96 -0.11 39 1 407 0
30DEC26 45.00 C 1.10 1.10 1.00 0.85 -0.11 39 6 3,540 +6
30DEC26 46.00 C 0.93 0.96 0.91 0.75 -0.12 39 52 283 +22
30DEC26 47.00 C 0.00 0.00 0.00 0.66 -0.12 39 0 182 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.12 38 0 188 0
30DEC26 49.00 C 0.74 0.74 0.74 0.52 -0.11 39 2 275 +2
30DEC26 50.00 C 0.72 0.74 0.65 0.45 -0.12 38 289 4,928 +289
30DEC26 52.50 C 0.58 0.58 0.53 0.33 -0.11 38 156 2,066 +156
30DEC26 55.00 C 0.48 0.48 0.46 0.24 -0.11 38 31 1,701 -29
30DEC26 57.50 C 0.43 0.43 0.39 0.18 -0.09 39 32 387 -28
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.09 39 500 456 -221
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.06 38 0 153 0
30DEC26 70.00 C 0.17 0.17 0.17 0.04 -0.05 39 3 1,881 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 80 0
30DEC26 75.00 C 0.18 0.18 0.17 0.02 -0.04 39 18 571 +18
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 648 0
30MAR27 16.00 C 0.00 0.00 0.00 15.79 +0.33 54 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 15.35 +0.39 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.85 +0.26 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.47 +0.39 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.03 +0.37 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.60 +0.37 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.17 +0.36 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.75 +0.31 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.28 +0.25 47 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.47 +0.25 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.68 +0.27 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.91 +0.21 44 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.18 +0.21 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.42 +0.14 41 0 33 0
30MAR27 26.00 C 0.00 0.00 0.00 7.84 +0.21 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.21 +0.20 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.57 +0.18 40 0 48 0
30MAR27 29.00 C 0.00 0.00 0.00 6.13 +0.16 41 0 10 0
30MAR27 30.00 C 5.41 5.41 5.32 5.58 +0.17 40 15 1,000 0
30MAR27 31.00 C 5.00 5.00 5.00 5.01 +0.05 39 3 507 0
30MAR27 32.00 C 4.38 4.70 4.38 4.54 -0.01 39 3 107 +3
30MAR27 33.00 C 4.20 4.20 4.01 4.15 -0.02 39 4 5,945 +4
30MAR27 34.00 C 4.04 4.04 3.76 3.80 -0.02 39 5 6,576 +5
30MAR27 35.00 C 3.40 3.40 3.40 3.47 -0.03 39 6 1,161 -6
30MAR27 36.00 C 0.00 0.00 0.00 3.17 -0.04 39 0 31 0
30MAR27 37.00 C 2.95 2.97 2.95 2.89 -0.05 39 50 61 +2
30MAR27 38.00 C 2.69 2.69 2.69 2.67 -0.02 39 10 87 +10
30MAR27 39.00 C 2.51 2.51 2.51 2.44 -0.04 39 1 12 +1
30MAR27 40.00 C 0.00 0.00 0.00 2.23 -0.05 39 0 748 0
30MAR27 41.00 C 0.00 0.00 0.00 2.03 -0.06 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.85 -0.07 39 0 112 0
30MAR27 43.00 C 0.00 0.00 0.00 1.69 -0.08 39 0 208 0
30MAR27 44.00 C 1.72 1.72 1.72 1.54 -0.09 39 1 273 +1
30MAR27 45.00 C 0.00 0.00 0.00 1.41 -0.08 39 0 2,291 0
30MAR27 46.00 C 0.00 0.00 0.00 1.29 -0.09 39 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.17 -0.10 39 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.07 -0.10 39 0 16 0
30MAR27 49.00 C 1.20 1.20 1.20 0.98 -0.10 40 3 17 +3
30MAR27 50.00 C 1.20 1.20 1.10 0.89 -0.11 39 8 1,142 +5
TOTAL CALL 29,661 539,247 +9,236
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
17APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 106 0
17APR26 28.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 281 0
17APR26 29.00 P 0.11 0.11 0.06 0.06 -0.07 52 172 257 +41
17APR26 30.00 P 0.18 0.31 0.16 0.19 -0.15 46 1,850 783 +61
17APR26 31.00 P 0.53 0.82 0.47 0.58 -0.19 46 2,971 407 +52
17APR26 32.00 P 1.16 1.58 1.16 1.30 -0.23 51 107 273 0
17APR26 33.00 P 0.00 0.00 0.00 2.27 -0.14 69 0 275 0
17APR26 34.00 P 0.00 0.00 0.00 3.20 -0.16 76 0 22 0
17APR26 35.00 P 0.00 0.00 0.00 4.17 -0.18 84 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 5.15 -0.19 91 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 6.15 -0.22 104 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 7.15 -0.20 117 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 8.15 -0.20 129 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 9.15 -0.22 140 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 10.15 -0.22 151 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 11.15 -0.22 162 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
24APR26 27.00 P 0.05 0.05 0.05 0.04 -0.03 47 5 19 +5
24APR26 28.00 P 0.14 0.15 0.14 0.10 -0.05 45 3 3 +3
24APR26 29.00 P 0.22 0.29 0.22 0.22 -0.09 43 60 66 +43
24APR26 30.00 P 0.45 0.58 0.45 0.46 -0.14 41 738 653 +607
24APR26 31.00 P 0.71 1.00 0.71 0.88 -0.16 40 2 11 +2
24APR26 32.00 P 1.70 1.70 1.50 1.53 -0.17 41 67 7 +7
24APR26 33.00 P 0.00 0.00 0.00 2.34 -0.12 44 0 0 0
24APR26 34.00 P 0.00 0.00 0.00 3.22 -0.19 45 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 4.17 -0.19 47 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 5.15 -0.19 52 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 6.20 -0.17 69 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 7.20 -0.18 77 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 8.20 -0.18 84 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 9.20 -0.18 91 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 758 0
29APR26 24.00 P 0.03 0.03 0.03 0.01 -0.01 53 11 484 +5
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 3,195 0
29APR26 26.00 P 0.06 0.06 0.06 0.03 -0.05 45 10 1,506 -10
29APR26 27.00 P 0.11 0.11 0.10 0.07 -0.07 43 102 2,092 -28
29APR26 28.00 P 0.17 0.21 0.16 0.15 -0.11 41 286 2,609 +33
29APR26 29.00 P 0.29 0.39 0.29 0.31 -0.13 40 404 3,186 +111
29APR26 30.00 P 0.52 0.70 0.50 0.58 -0.15 39 1,109 11,985 +692
29APR26 31.00 P 1.03 1.22 0.96 1.02 -0.15 38 829 7,466 +109
29APR26 32.00 P 1.57 1.88 1.55 1.65 -0.16 39 128 7,424 -28
29APR26 33.00 P 2.30 2.61 2.30 2.43 -0.17 41 2 6,156 -1
29APR26 34.00 P 0.00 0.00 0.00 3.39 -0.12 49 0 6,525 0
29APR26 35.00 P 4.36 4.36 4.20 4.21 -0.21 44 22 9,180 -2
29APR26 36.00 P 5.40 5.40 5.15 5.17 -0.25 46 7 4,575 0
29APR26 37.00 P 6.37 6.37 6.37 6.20 -0.18 57 1 3,754 0
29APR26 38.00 P 7.00 7.00 7.00 7.20 -0.18 64 80 1,355 0
29APR26 39.00 P 8.10 8.55 8.10 8.20 -0.18 69 18 1,857 +5
29APR26 40.00 P 0.00 0.00 0.00 9.20 -0.18 75 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 10.15 -0.22 71 0 215 0
29APR26 42.00 P 0.00 0.00 0.00 11.15 -0.22 76 0 30 -20
29APR26 43.00 P 0.00 0.00 0.00 12.15 -0.21 81 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 13.15 -0.20 86 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.15 -0.20 90 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 15.15 -0.20 95 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.15 -0.20 99 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.15 -0.20 103 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 18.15 -0.20 107 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 19.15 -0.20 111 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.65 -0.20 120 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 24.13 -0.25 119 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.63 -0.25 128 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 29.13 -0.25 135 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.65 -0.23 153 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 34.13 -0.25 149 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.63 -0.25 156 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 39.13 -0.25 162 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.63 -0.25 168 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 44.12 -0.26 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.50 P 0.02 0.02 0.02 0.01 0.00 59 1 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 61 0
28MAY26 22.00 P 0.06 0.07 0.06 0.03 -0.03 47 26 546 +20
28MAY26 23.00 P 0.10 0.10 0.08 0.05 -0.05 45 46 263 +13
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.07 43 0 375 0
28MAY26 25.00 P 0.21 0.22 0.20 0.14 -0.10 43 400 1,004 +122
28MAY26 26.00 P 0.28 0.32 0.28 0.24 -0.10 42 47 2,106 +36
28MAY26 27.00 P 0.47 0.47 0.40 0.39 -0.11 41 32 1,582 +6
28MAY26 28.00 P 0.58 0.68 0.58 0.59 -0.13 40 58 2,908 +24
28MAY26 29.00 P 0.82 0.98 0.82 0.85 -0.15 39 82 2,892 +6
28MAY26 30.00 P 1.15 1.37 1.15 1.21 -0.15 39 746 9,087 +179
28MAY26 31.00 P 1.56 1.88 1.56 1.68 -0.14 38 291 4,626 +94
28MAY26 32.00 P 2.15 2.40 2.15 2.26 -0.15 38 12 5,951 -4
28MAY26 33.00 P 2.83 3.10 2.80 2.94 -0.15 39 8 4,249 -5
28MAY26 34.00 P 3.96 3.96 3.95 3.73 -0.13 40 2 2,549 0
28MAY26 35.00 P 0.00 0.00 0.00 4.54 -0.14 40 0 2,634 0
28MAY26 36.00 P 0.00 0.00 0.00 5.42 -0.07 41 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 6.26 -0.31 39 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 7.20 -0.20 39 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 8.20 -0.18 43 0 392 0
28MAY26 40.00 P 9.10 9.10 9.10 9.20 -0.18 47 2 82 0
28MAY26 41.00 P 0.00 0.00 0.00 10.15 -0.22 45 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 11.15 -0.22 48 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 12.15 -0.21 51 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 13.15 -0.20 54 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 14.15 -0.20 57 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 15.15 -0.20 59 0 13 0
28MAY26 47.00 P 16.01 16.01 16.01 16.17 -0.18 65 3 3 +3
28MAY26 48.00 P 0.00 0.00 0.00 17.18 -0.17 69 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.18 -0.17 72 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.15 -0.20 70 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.65 -0.20 76 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.17 -0.21 85 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.68 -0.20 91 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.18 -0.20 97 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.68 -0.20 102 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.18 -0.20 107 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.68 -0.20 111 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.17 -0.21 113 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.67 -0.21 117 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.17 -0.21 121 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,011 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29JUN26 18.50 P 0.05 0.05 0.05 0.01 0.00 45 180 240 +180
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 20.00 P 0.09 0.09 0.09 0.03 -0.01 45 110 4,907 +67
29JUN26 21.00 P 0.12 0.12 0.12 0.05 -0.02 44 1 262 +1
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 132 0
29JUN26 23.00 P 0.22 0.22 0.19 0.14 -0.03 42 741 874 +740
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 332 0
29JUN26 25.00 P 0.40 0.40 0.40 0.33 -0.07 41 20 2,987 +20
29JUN26 26.00 P 0.00 0.00 0.00 0.49 -0.09 40 0 1,412 0
29JUN26 27.00 P 0.69 0.69 0.69 0.69 -0.08 40 2 1,683 +2
29JUN26 28.00 P 0.93 1.03 0.93 0.93 -0.10 39 762 5,589 +757
29JUN26 29.00 P 1.35 1.35 1.26 1.24 -0.12 38 380 4,109 +100
29JUN26 30.00 P 1.55 1.78 1.49 1.63 -0.13 37 144 6,507 +87
29JUN26 31.00 P 2.08 2.27 2.08 2.11 -0.15 37 199 9,534 +4
29JUN26 32.00 P 2.58 2.86 2.58 2.67 -0.15 37 32 8,211 +31
29JUN26 33.00 P 0.00 0.00 0.00 3.30 -0.16 37 0 8,727 0
29JUN26 34.00 P 0.00 0.00 0.00 4.05 -0.19 38 0 11,309 0
29JUN26 35.00 P 5.01 5.01 4.70 4.96 -0.05 41 24 11,549 -8
29JUN26 36.00 P 0.00 0.00 0.00 5.62 -0.29 38 0 6,359 0
29JUN26 37.00 P 0.00 0.00 0.00 6.48 -0.29 38 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.37 -0.20 38 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 8.28 -0.30 38 0 5,392 0
29JUN26 40.00 P 9.25 9.26 9.25 9.20 -0.21 37 6 13,483 -4
29JUN26 41.00 P 0.00 0.00 0.00 10.19 -0.29 39 2 9,227 -2
29JUN26 42.00 P 0.00 0.00 0.00 11.21 -0.21 43 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 12.15 -0.24 41 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 13.21 -0.23 48 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 14.15 -0.27 46 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 15.15 -0.29 48 0 937 0
29JUN26 47.00 P 0.00 0.00 0.00 16.19 -0.25 54 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 17.18 -0.26 55 0 369 0
29JUN26 49.00 P 0.00 0.00 0.00 18.18 -0.26 57 0 467 0
29JUN26 50.00 P 0.00 0.00 0.00 19.15 -0.29 56 0 5,128 -127
29JUN26 52.50 P 0.00 0.00 0.00 21.68 -0.26 64 0 1,211 -429
29JUN26 55.00 P 0.00 0.00 0.00 24.17 -0.27 68 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.68 -0.26 73 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.18 -0.26 77 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.68 -0.26 81 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.20 -0.24 87 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.68 -0.26 88 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.17 -0.27 91 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.67 -0.27 94 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.17 -0.27 97 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.65 -0.29 97 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.15 -0.34 100 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.65 -0.34 103 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.12 -0.32 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.65 -0.34 108 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.15 -0.34 111 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.65 -0.34 113 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.15 -0.34 116 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.65 -0.34 118 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.15 -0.34 120 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.65 -0.29 123 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.15 -0.32 125 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.65 -0.34 127 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.15 -0.32 129 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 129 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 -0.06 41 0 106 0
30JUL26 24.00 P 0.43 0.46 0.41 0.35 -0.09 40 809 812 +779
30JUL26 25.00 P 0.55 0.55 0.55 0.50 -0.11 40 192 289 +162
30JUL26 26.00 P 0.75 0.78 0.74 0.69 -0.12 39 200 200 +196
30JUL26 27.00 P 0.96 1.04 0.93 0.93 -0.12 39 270 338 +270
30JUL26 28.00 P 1.23 1.31 1.21 1.21 -0.13 38 289 492 +289
30JUL26 29.00 P 1.56 1.61 1.54 1.54 -0.15 37 171 521 +101
30JUL26 30.00 P 1.99 2.14 1.92 1.97 -0.14 37 609 575 +307
30JUL26 31.00 P 2.41 2.62 2.41 2.45 -0.16 37 317 672 +238
30JUL26 32.00 P 3.16 3.17 2.95 3.03 -0.14 37 90 321 +60
30JUL26 33.00 P 0.00 0.00 0.00 3.63 -0.16 37 0 95 0
30JUL26 34.00 P 0.00 0.00 0.00 4.35 -0.16 37 0 142 0
30JUL26 35.00 P 0.00 0.00 0.00 5.15 -0.30 38 0 30 0
30JUL26 36.00 P 5.88 5.88 5.57 5.90 -0.18 38 94 197 +64
30JUL26 37.00 P 0.00 0.00 0.00 6.77 -0.22 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.51 -0.36 37 0 0 0
30JUL26 39.00 P 8.80 8.80 8.50 8.50 -0.25 39 20 20 +20
30JUL26 40.00 P 0.00 0.00 0.00 9.31 -0.35 37 1 1 +1
30JUL26 41.00 P 0.00 0.00 0.00 10.24 -0.34 37 2 2 +2
30JUL26 42.00 P 0.00 0.00 0.00 11.21 -0.31 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.17 -0.30 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.21 -0.23 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.16 -0.28 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.16 -0.29 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.19 -0.26 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.18 -0.27 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.18 -0.27 50 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.15 -0.30 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 54 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 945 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 440 0
29SEP26 23.00 P 0.59 0.59 0.59 0.55 -0.05 42 1 680 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 359 0
29SEP26 25.00 P 0.99 0.99 0.99 0.94 -0.07 41 3 597 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.08 40 0 1,483 0
29SEP26 27.00 P 1.50 1.50 1.50 1.44 -0.10 39 1 1,574 0
29SEP26 28.00 P 1.84 1.84 1.76 1.76 -0.11 38 6 5,449 -4
29SEP26 29.00 P 2.15 2.15 2.15 2.15 -0.09 38 5 2,064 -5
29SEP26 30.00 P 2.59 2.59 2.59 2.59 -0.10 38 5 8,628 -5
29SEP26 31.00 P 2.99 3.22 2.99 3.07 -0.11 37 120 6,198 +90
29SEP26 32.00 P 0.00 0.00 0.00 3.63 -0.15 37 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 -0.17 37 0 4,089 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 -0.15 37 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 -0.20 37 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 6.12 -0.42 34 0 20,666 0
29SEP26 37.00 P 7.10 7.10 7.10 7.27 -0.18 39 80 5,269 +80
29SEP26 38.00 P 0.00 0.00 0.00 8.02 -0.38 39 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 8.77 -0.34 38 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 9.73 -0.22 39 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 10.50 -0.33 37 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.34 -0.38 36 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.32 -0.31 37 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 13.36 -0.17 40 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 14.46 -0.19 45 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 15.16 -0.34 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 16.19 -0.26 40 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 17.18 -0.27 41 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 18.18 -0.27 42 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 19.15 -0.30 42 0 8,379 0
29SEP26 52.50 P 0.00 0.00 0.00 21.68 -0.26 47 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 24.17 -0.28 50 0 191 -1
29SEP26 57.50 P 0.00 0.00 0.00 26.68 -0.27 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.18 -0.26 57 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.68 -0.30 60 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.20 -0.25 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.68 -0.26 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.17 -0.27 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.67 -0.27 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.17 -0.27 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.65 -0.29 72 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.15 -0.34 74 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.65 -0.34 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.12 -0.32 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 +0.02 42 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.02 42 0 497 0
30DEC26 21.00 P 0.64 0.64 0.64 0.57 +0.01 41 1 149 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.01 41 0 294 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 0.00 41 0 16 0
30DEC26 24.00 P 1.18 1.18 1.18 1.18 -0.02 41 2 573 0
30DEC26 25.00 P 1.50 1.50 1.50 1.42 -0.06 40 746 799 -740
30DEC26 26.00 P 1.73 1.78 1.73 1.71 -0.09 39 50 455 -1
30DEC26 27.00 P 0.00 0.00 0.00 2.03 -0.06 39 0 865 0
30DEC26 28.00 P 2.40 2.50 2.38 2.39 -0.10 38 37 936 0
30DEC26 29.00 P 2.80 2.80 2.80 2.80 -0.10 38 5 1,565 0
30DEC26 30.00 P 3.24 3.43 3.23 3.26 -0.10 38 42 5,234 +42
30DEC26 31.00 P 0.00 0.00 0.00 3.79 -0.09 38 0 2,634 0
30DEC26 32.00 P 0.00 0.00 0.00 4.29 -0.17 37 0 5,600 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 -0.11 38 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.60 -0.14 38 0 1,501 0
30DEC26 35.00 P 6.22 6.24 6.22 6.14 -0.44 36 60 4,471 0
30DEC26 36.00 P 7.15 7.15 6.95 6.92 -0.46 37 66 8,196 +30
30DEC26 37.00 P 0.00 0.00 0.00 7.79 -0.28 38 500 3,162 -3
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.51 36 1 4,440 -1
30DEC26 39.00 P 0.00 0.00 0.00 9.39 -0.22 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.20 -0.23 39 0 1,998 0
30DEC26 41.00 P 0.00 0.00 0.00 11.05 -0.25 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.88 -0.23 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.75 -0.24 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.65 -0.19 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.55 -0.19 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.46 -0.22 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.29 -0.31 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.18 -0.35 35 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.18 -0.35 36 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.20 -0.25 38 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 21.68 -0.26 41 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.17 -0.28 43 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.68 -0.27 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.24 -0.21 51 0 386 0
30DEC26 62.50 P 31.80 31.80 31.80 31.68 -0.30 51 1 0 -1
30DEC26 65.00 P 0.00 0.00 0.00 34.20 -0.25 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.68 -0.26 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.17 -0.28 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.67 -0.28 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.17 -0.27 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.65 -0.30 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.15 -0.34 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.04 45 0 283 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.03 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.04 44 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 +0.04 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 +0.04 44 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.03 43 0 35 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 -0.01 42 0 4 0
30MAR27 22.00 P 1.12 1.14 1.10 1.11 -0.04 42 10 25 +10
30MAR27 23.00 P 1.39 1.39 1.39 1.36 -0.04 41 10 137 -1
30MAR27 24.00 P 0.00 0.00 0.00 1.61 -0.02 41 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 -0.03 40 0 68 0
30MAR27 26.00 P 2.23 2.23 2.23 2.22 -0.02 40 2 314 +2
30MAR27 27.00 P 0.00 0.00 0.00 2.58 -0.03 39 0 482 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.04 39 0 220 0
30MAR27 29.00 P 0.00 0.00 0.00 3.37 -0.07 38 0 719 0
30MAR27 30.00 P 0.00 0.00 0.00 3.82 -0.08 38 0 1,001 0
30MAR27 31.00 P 4.39 4.39 4.39 4.30 -0.09 38 2 625 0
30MAR27 32.00 P 4.85 4.85 4.85 4.85 -0.14 37 3 184 -3
30MAR27 33.00 P 5.61 5.61 5.61 5.47 -0.12 37 1 5,304 +1
30MAR27 34.00 P 0.00 0.00 0.00 6.11 -0.11 37 0 6,606 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 -0.19 38 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.56 -0.23 38 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 8.30 -0.19 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 9.03 -0.22 38 1 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.82 -0.19 39 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.61 -0.22 39 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 -0.16 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.24 -0.26 39 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 13.08 -0.26 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.93 -0.26 38 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.80 -0.24 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.70 -0.23 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.50 -0.30 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.50 -0.21 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.42 -0.27 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.27 -0.34 37 0 0 0
TOTAL PUT 18,168 485,244 +5,581
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$ 18.96
29APR26 11.50 C 0.00 0.00 0.00 7.51 +0.65 128 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.02 +0.66 122 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.53 +0.67 117 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.04 +0.68 111 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.53 +0.66 98 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.01 +0.63 82 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.53 +0.64 80 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.07 +0.67 81 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.56 +0.63 70 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.02 +0.54 52 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.57 +0.51 54 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.14 +0.49 54 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.74 +0.42 53 0 5 0
29APR26 18.00 C 1.38 1.38 1.37 1.39 +0.34 54 2 7 0
29APR26 18.50 C 0.00 0.00 0.00 1.08 +0.29 54 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 0.83 +0.26 54 0 34 0
29APR26 19.50 C 0.00 0.00 0.00 0.61 +0.20 54 0 67 0
29APR26 20.00 C 0.51 0.52 0.44 0.44 +0.15 54 10 48 +6
29APR26 21.00 C 0.34 0.34 0.28 0.21 +0.07 54 2 25 -1
29APR26 22.00 C 0.10 0.10 0.10 0.09 +0.03 53 1 42 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.54 +0.68 77 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.06 +0.66 76 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.57 +0.66 72 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.05 +0.61 62 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.58 +0.61 62 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.14 +0.70 64 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.64 +0.60 58 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.23 +0.61 60 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.80 +0.57 59 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.32 +0.47 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.94 +0.51 54 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.58 +0.44 54 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.25 +0.43 54 0 16 0
28MAY26 18.00 C 2.00 2.00 2.00 2.01 +0.45 56 8 31 -8
28MAY26 18.50 C 1.74 1.76 1.59 1.63 +0.31 52 36 32 -2
28MAY26 19.00 C 1.33 1.33 1.33 1.39 +0.27 52 5 35 +5
28MAY26 19.50 C 0.00 0.00 0.00 1.18 +0.24 53 0 98 0
28MAY26 20.00 C 0.92 0.92 0.92 0.99 +0.21 53 1 124 +1
28MAY26 21.00 C 0.00 0.00 0.00 0.69 +0.15 53 0 230 0
28MAY26 22.00 C 0.00 0.00 0.00 0.47 +0.11 53 0 51 0
28MAY26 23.00 C 0.00 0.00 0.00 0.31 +0.08 53 0 119 0
28MAY26 24.00 C 0.00 0.00 0.00 0.20 +0.05 53 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 +0.04 53 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 11 0
28MAY26 27.00 C 0.05 0.05 0.05 0.05 +0.02 53 4 10 +3
28MAY26 28.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.41 +0.64 156 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.31 +0.64 153 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.20 +0.63 143 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.09 +0.62 129 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.01 +0.64 146 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.76 +0.64 140 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.51 +0.64 134 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.24 +0.62 108 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.98 +0.60 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.73 +0.60 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.49 +0.61 91 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.25 +0.62 101 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.99 +0.61 76 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.73 +0.60 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.49 +0.61 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.27 +0.64 98 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.03 +0.65 99 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.74 +0.61 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.52 +0.63 87 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.26 +0.62 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.04 +0.65 88 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.79 +0.65 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.54 +0.65 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.28 +0.68 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.01 +0.62 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.53 +0.68 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.02 +0.62 57 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.57 +0.69 66 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.09 +0.69 64 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.61 +0.70 62 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.13 +0.68 59 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.66 +0.63 57 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.21 +0.64 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.76 +0.64 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.35 +0.63 55 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.93 +0.65 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.48 +0.57 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.10 +0.43 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.76 +0.40 49 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.45 +0.38 49 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.16 +0.32 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 +0.31 50 0 64 0
29JUN26 19.00 C 1.65 1.65 1.65 1.67 +0.30 50 15 60 +15
29JUN26 19.50 C 1.44 1.44 1.44 1.44 +0.25 49 1 31 0
29JUN26 20.00 C 0.00 0.00 0.00 1.25 +0.23 49 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 0.92 +0.18 49 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.67 +0.14 49 0 23 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 +0.10 49 0 46 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.08 49 0 60 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 +0.06 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.57 +0.69 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.09 +0.69 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.61 +0.65 55 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.13 +0.67 52 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.66 +0.63 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.23 +0.61 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.83 +0.57 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.44 +0.63 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.97 +0.44 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.64 +0.46 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.28 +0.42 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.96 +0.39 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.66 +0.38 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.39 +0.33 49 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.15 +0.31 49 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.92 +0.29 49 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.70 +0.25 49 0 0 0
30JUL26 20.00 C 1.53 1.54 1.53 1.51 +0.24 49 49 95 +49
30JUL26 21.00 C 1.21 1.21 1.21 1.21 +0.21 50 8 10 +8
30JUL26 22.00 C 0.00 0.00 0.00 0.94 +0.16 50 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.73 +0.13 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.56 +0.10 49 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.43 +0.09 49 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.32 +0.06 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.52 +0.63 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.28 +0.64 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.06 +0.67 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.79 +0.65 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.54 +0.64 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.28 +0.63 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.01 +0.60 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.57 +0.69 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.03 +0.63 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.61 +0.66 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.14 +0.66 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.70 +0.64 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.21 +0.56 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.81 +0.55 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.41 +0.53 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.06 +0.60 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.70 +0.55 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.37 +0.52 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.98 +0.44 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.69 +0.38 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.39 +0.43 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.12 +0.40 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.86 +0.36 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.63 +0.34 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 +0.32 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.21 +0.30 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 +0.29 49 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.69 +0.27 49 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.40 +0.23 49 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.12 +0.16 48 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.95 +0.15 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 +0.14 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 +0.08 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 +0.09 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.07 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 +0.05 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.05 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.75 +0.58 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.39 +0.60 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.00 +0.60 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.57 +0.54 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.20 +0.53 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.85 +0.55 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.50 +0.50 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.19 +0.53 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.85 +0.46 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.53 +0.40 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.28 +0.48 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.97 +0.42 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 +0.44 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.47 +0.36 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 +0.34 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.05 +0.34 49 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.84 +0.32 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.65 +0.31 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.30 +0.27 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.01 +0.26 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.74 +0.23 48 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.21 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 +0.21 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.09 +0.13 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.98 +0.15 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.83 +0.11 48 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.11 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 +0.08 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.08 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.08 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 +0.06 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.02 +0.55 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.68 +0.60 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.27 +0.55 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.91 +0.51 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 +0.59 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.23 +0.51 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.89 +0.54 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.59 +0.52 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.31 +0.48 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.04 +0.52 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.74 +0.43 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.48 +0.46 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.24 +0.43 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.00 +0.39 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.79 +0.39 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.56 +0.36 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.36 +0.34 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.19 +0.32 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.84 +0.29 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.52 +0.25 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.24 +0.24 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.99 +0.21 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.77 +0.19 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.54 +0.14 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.37 +0.12 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.24 +0.16 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 +0.16 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 +0.10 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.87 +0.10 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 +0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 +0.07 48 0 0 0
TOTAL CALL 142 4,459 +76
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 -0.04 56 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 -0.06 54 0 79 0
29APR26 16.50 P 0.10 0.10 0.10 0.10 -0.09 55 1 9 0
29APR26 17.00 P 0.19 0.19 0.19 0.17 -0.14 54 2 22 0
29APR26 17.50 P 0.26 0.26 0.26 0.28 -0.18 55 1 56 +1
29APR26 18.00 P 0.00 0.00 0.00 0.42 -0.24 54 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 0.61 -0.31 54 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.83 -0.39 53 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 1.11 -0.48 52 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 1.46 -0.47 54 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.23 -0.54 53 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.11 -0.63 53 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.06 -0.65 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.04 -0.65 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.04 -0.65 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.04 -0.64 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.04 -0.67 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.04 -0.64 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.04 -0.64 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.04 -0.68 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.04 -0.63 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.04 -0.65 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.04 -0.64 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.04 -0.65 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 -0.04 54 0 51 0
28MAY26 14.50 P 0.16 0.16 0.16 0.11 -0.06 55 2 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 -0.08 54 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.24 -0.10 55 0 68 0
28MAY26 16.00 P 0.38 0.42 0.38 0.33 -0.14 54 3 44 -1
28MAY26 16.50 P 0.00 0.00 0.00 0.45 -0.16 55 0 88 0
28MAY26 17.00 P 0.62 0.62 0.62 0.59 -0.20 54 1 38 +1
28MAY26 17.50 P 0.00 0.00 0.00 0.77 -0.23 55 0 145 0
28MAY26 18.00 P 0.96 1.03 0.96 0.97 -0.27 55 4 52 +2
28MAY26 18.50 P 0.00 0.00 0.00 1.20 -0.31 55 0 42 0
28MAY26 19.00 P 1.44 1.46 1.44 1.46 -0.34 55 30 87 +30
28MAY26 19.50 P 1.72 1.72 1.72 1.75 -0.38 56 15 46 +15
28MAY26 20.00 P 0.00 0.00 0.00 2.06 -0.41 56 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 2.70 -0.50 54 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.57 -0.52 58 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.39 -0.60 58 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.33 -0.60 62 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.26 -0.65 65 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.28 -0.62 73 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.18 -0.74 70 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.17 -0.76 74 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.16 -0.76 78 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.15 -0.74 82 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.17 -0.71 89 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.16 -0.72 92 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.14 -0.74 93 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.15 -0.72 99 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.06 49 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.07 50 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.10 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 -0.12 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.45 -0.15 50 0 58 0
29JUN26 16.00 P 0.62 0.62 0.62 0.58 -0.18 50 7 60 +7
29JUN26 16.50 P 0.00 0.00 0.00 0.74 -0.20 50 0 85 0
29JUN26 17.00 P 0.00 0.00 0.00 0.92 -0.22 50 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 1.12 -0.25 50 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 1.33 -0.27 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.56 -0.32 49 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.83 -0.33 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.11 -0.35 49 0 52 0
29JUN26 20.00 P 0.00 0.00 0.00 2.43 -0.47 49 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 3.13 -0.48 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.86 -0.55 48 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.70 -0.56 48 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.48 -0.72 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.40 -0.63 44 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.33 -0.63 42 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.26 -0.78 35 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.26 -0.72 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.23 -0.73 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.24 -0.71 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.20 -0.68 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.22 -0.67 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.21 -0.74 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.20 -0.75 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
30JUL26 13.00 P 0.22 0.22 0.22 0.16 -0.06 49 1 1 +1
30JUL26 13.50 P 0.00 0.00 0.00 0.22 -0.08 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.30 -0.10 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.40 -0.11 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.51 -0.14 49 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.65 -0.16 50 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.80 -0.19 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.98 -0.20 50 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.18 -0.20 50 0 5 0
30JUL26 17.50 P 0.00 0.00 0.00 1.37 -0.25 49 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.59 -0.28 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.84 -0.31 49 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 2.11 -0.34 49 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 2.40 -0.38 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.72 -0.40 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.40 -0.44 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.13 -0.49 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.93 -0.51 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.74 -0.55 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.68 -0.54 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.59 -0.64 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 1 0
29SEP26 11.50 P 0.18 0.18 0.18 0.15 -0.03 49 40 40 +40
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.07 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.09 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 -0.13 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.15 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.18 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 -0.20 49 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.34 -0.21 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.53 -0.23 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 -0.25 48 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 -0.27 48 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.25 -0.29 48 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 -0.31 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 2.82 -0.34 48 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.13 -0.36 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.79 -0.44 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.51 -0.47 48 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.26 -0.49 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.09 -0.51 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.89 -0.56 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 -0.53 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.65 -0.58 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.56 -0.55 48 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.52 -0.59 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.46 -0.62 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.35 -0.68 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.37 -0.65 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.29 -0.68 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.31 -0.65 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.07 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.08 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.09 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 -0.13 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 -0.13 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.17 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 -0.16 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.40 -0.16 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 -0.22 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 -0.22 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 -0.24 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 -0.24 47 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 -0.26 47 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 -0.28 47 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 3.02 -0.30 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.32 -0.31 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 -0.33 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.27 -0.42 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 -0.44 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.70 -0.44 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.46 -0.47 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.25 -0.51 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.12 -0.48 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.97 -0.50 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 -0.60 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.73 -0.56 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.64 -0.56 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.58 -0.57 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.51 -0.60 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.46 -0.57 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.41 -0.61 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.09 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.11 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.13 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.13 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 -0.17 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 -0.19 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 -0.17 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.18 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 -0.21 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.12 -0.23 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.33 -0.27 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.60 -0.26 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 -0.28 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.13 -0.29 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.41 -0.31 47 0 0 0
30MAR27 19.50 P 3.63 3.63 3.63 3.69 -0.32 46 1 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.01 -0.34 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.64 -0.40 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.35 -0.40 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.11 -0.39 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.86 -0.41 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.64 -0.46 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.44 -0.46 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.24 -0.50 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.07 -0.54 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.99 -0.57 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.87 -0.50 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.76 -0.54 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.68 -0.55 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.57 -0.58 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.51 -0.59 46 0 0 0
TOTAL PUT 108 3,611 +96
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$ 3.63
29APR26 2.70 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.63 +0.02 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29APR26 3.60 C 0.10 0.10 0.10 0.09 0.00 24 5 5 +5
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.01 26 0 260 0
29APR26 3.80 C 0.02 0.02 0.02 0.03 0.00 29 150 552 +150
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 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 52 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 72 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.94 +0.03 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 +0.01 26 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 0.02 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 44 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 0.94 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 +0.01 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 0.00 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 64 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 70 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 0.94 +0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 0.00 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 -0.01 23 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 0.04 -0.01 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.94 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 0.00 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 0.00 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 24 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 24 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 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 0.00 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 +0.01 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 4.30 C 0.07 0.07 0.07 0.10 0.00 25 8 0 -8
30DEC26 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 +0.01 26 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 163 3,762 +147
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 3.30 P 0.01 0.01 0.01 0.01 0.00 35 1 1 +1
29APR26 3.40 P 0.02 0.02 0.02 0.02 0.00 33 1 33 +1
29APR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 92 0
29APR26 3.70 P 0.00 0.00 0.00 0.12 -0.02 27 0 258 0
29APR26 3.80 P 0.00 0.00 0.00 0.20 -0.01 31 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.29 -0.01 35 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.59 -0.01 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.69 -0.01 63 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.79 -0.01 69 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.89 -0.01 76 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.99 -0.01 81 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.09 -0.01 86 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.19 -0.01 91 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.29 -0.01 97 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.39 -0.01 102 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.64 -0.01 114 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.89 -0.01 124 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.17 -0.01 27 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.31 -0.02 27 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.59 -0.01 35 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.69 -0.01 39 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 -0.01 53 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.19 -0.01 56 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.29 -0.01 59 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.39 -0.01 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.64 -0.01 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.89 -0.01 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 -0.03 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.34 -0.02 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 -0.01 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 -0.01 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 -0.01 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 -0.01 59 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.90 0.00 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.03 -0.02 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 -0.01 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.02 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 -0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 -0.02 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 -0.01 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 -0.01 36 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 -0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 -0.02 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 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 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 27 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.01 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 -0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 -0.01 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 -0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 -0.02 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 -0.02 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 -0.01 44 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 0.00 27 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.01 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.36 -0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.02 30 0 0 0
TOTAL PUT 2 2,872 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.06
29APR26 21.00 C 0.00 0.00 0.00 12.06 +0.14 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.12 +0.20 97 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.07 +0.15 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.08 +0.16 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.10 +0.17 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.10 +0.17 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.11 +0.18 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.09 +0.16 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.09 +0.16 24 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 3.09 +0.15 17 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.12 +0.15 20 0 244 0
29APR26 32.00 C 1.21 1.28 1.21 1.24 +0.15 19 24 396 -24
29APR26 33.00 C 0.00 0.00 0.00 0.59 +0.09 20 0 850 0
29APR26 34.00 C 0.19 0.20 0.19 0.20 +0.03 19 21 432 +10
29APR26 35.00 C 0.07 0.07 0.07 0.06 +0.01 20 1 562 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 53 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.13 +0.16 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.13 +0.16 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.13 +0.16 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.13 +0.15 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.14 +0.16 22 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.14 +0.15 15 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.15 +0.15 17 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.19 +0.13 17 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.28 +0.10 17 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.54 +0.13 18 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 0.89 +0.05 17 0 152 0
28MAY26 34.00 C 0.00 0.00 0.00 0.48 +0.03 18 0 918 0
28MAY26 35.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 309 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 18 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 25 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 14.61 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.12 +0.16 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.62 +0.16 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.12 +0.16 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.12 +0.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.12 +0.16 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.13 +0.16 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.16 +0.19 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.17 +0.20 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.17 +0.19 33 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.14 +0.16 20 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.14 +0.15 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.16 +0.15 18 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.21 +0.14 18 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.33 +0.15 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.62 +0.14 19 0 139 0
29JUN26 33.00 C 0.00 0.00 0.00 1.01 +0.10 18 0 118 0
29JUN26 34.00 C 0.00 0.00 0.00 0.58 +0.03 18 0 161 0
29JUN26 35.00 C 0.33 0.33 0.33 0.31 +0.01 18 2 258 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 0.00 18 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 19 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 10.13 +0.16 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.16 +0.19 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.17 +0.20 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.17 +0.19 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.14 +0.16 19 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.15 +0.16 19 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.17 +0.15 18 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.24 +0.13 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.40 +0.12 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.74 +0.13 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.17 +0.10 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.75 +0.04 19 0 15 0
30JUL26 35.00 C 0.51 0.51 0.51 0.46 +0.02 18 45 45 +45
30JUL26 36.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.61 +0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.12 +0.16 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.62 +0.16 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.12 +0.16 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.12 +0.16 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.12 +0.16 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.15 +0.18 36 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.16 +0.19 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.17 +0.20 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.18 +0.20 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 +0.15 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.17 +0.14 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.24 +0.13 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.39 +0.10 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.65 +0.08 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.03 +0.12 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.48 +0.04 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.09 +0.02 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 +0.02 19 0 39 0
29SEP26 36.00 C 0.00 0.00 0.00 0.57 +0.01 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 0.00 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.12 +0.16 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.12 +0.16 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.15 +0.18 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.16 +0.19 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.17 +0.20 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.18 +0.19 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.17 +0.15 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.25 +0.14 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.41 +0.13 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.65 +0.10 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.00 +0.09 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.37 +0.08 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 +0.07 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 +0.05 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.19 +0.04 18 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.92 +0.03 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.71 +0.02 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 +0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 0.00 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.15 +0.18 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.16 +0.19 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.17 +0.19 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.18 +0.16 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.28 +0.16 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.46 +0.17 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.71 +0.17 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.03 +0.16 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.42 +0.16 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.80 +0.11 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.34 +0.12 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 +0.11 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 +0.08 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.30 +0.10 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.06 +0.06 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.88 +0.09 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.70 +0.08 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 +0.08 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 +0.06 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
TOTAL CALL 93 12,158 +31
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 742 0
29APR26 32.00 P 0.17 0.17 0.17 0.15 -0.05 19 60 1,182 -40
29APR26 33.00 P 0.42 0.49 0.42 0.47 -0.13 19 155 704 -107
29APR26 34.00 P 1.15 1.15 1.15 1.08 -0.17 18 15 410 0
29APR26 35.00 P 0.00 0.00 0.00 1.97 -0.15 19 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 2.94 -0.16 0 0 218 0
29APR26 37.00 P 0.00 0.00 0.00 3.94 -0.16 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.94 -0.16 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.96 -0.14 49 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.94 -0.16 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.94 -0.16 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.01 -0.09 74 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.94 -0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.96 -0.14 73 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.96 -0.14 77 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.94 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.08 0.08 0.08 0.01 -0.01 17 2 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.14 -0.06 17 0 143 0
28MAY26 32.00 P 0.40 0.40 0.34 0.36 -0.08 17 15 837 -11
28MAY26 33.00 P 0.72 0.73 0.72 0.73 -0.17 17 186 598 +94
28MAY26 34.00 P 0.00 0.00 0.00 1.29 -0.21 16 0 918 0
28MAY26 35.00 P 0.00 0.00 0.00 2.08 -0.17 17 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 2.97 -0.17 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.94 -0.16 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.94 -0.16 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 5.94 -0.16 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.96 -0.14 31 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.94 -0.16 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.94 -0.16 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.01 -0.09 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 -0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.96 -0.14 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.96 -0.14 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.94 -0.16 0 0 0 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 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.04 0.04 0.04 0.01 0.00 24 20 531 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 -0.06 18 0 527 0
29JUN26 31.00 P 0.00 0.00 0.00 0.52 -0.11 18 0 146 0
29JUN26 32.00 P 0.00 0.00 0.00 0.90 -0.14 17 0 136 0
29JUN26 33.00 P 1.48 1.48 1.48 1.43 -0.20 17 1 229 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 -0.25 17 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 2.96 -0.15 18 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.83 -0.16 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.77 -0.16 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.74 -0.16 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.73 -0.33 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.71 -0.33 15 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.71 -0.16 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.70 -0.16 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.70 -0.16 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.70 -0.16 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.69 -0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.69 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.69 -0.16 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 15 0
30JUL26 30.00 P 0.45 0.45 0.45 0.42 -0.05 18 15 45 +15
30JUL26 31.00 P 0.00 0.00 0.00 0.72 -0.08 18 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 1.09 -0.14 18 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 1.62 -0.17 18 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.29 -0.22 18 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 3.09 -0.13 18 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.92 -0.15 18 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.82 -0.15 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.77 -0.15 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.74 -0.33 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.72 -0.33 19 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.71 -0.32 18 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.70 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
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 0.04 -0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 8 0
29SEP26 28.00 P 0.36 0.36 0.36 0.28 -0.04 20 20 183 +20
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.06 19 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 -0.07 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.08 -0.09 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 -0.11 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.07 -0.13 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.64 -0.14 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.35 -0.15 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.13 -0.15 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.98 -0.15 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.87 -0.34 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.00 -0.17 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.99 -0.16 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.96 -0.19 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.92 -0.25 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.89 -0.30 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.87 -0.31 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.84 -0.32 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 -0.32 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.80 -0.24 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.05 19 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 0.99 -0.06 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.37 -0.07 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.83 -0.09 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.38 -0.09 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.91 -0.11 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.59 -0.12 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.33 -0.13 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 -0.14 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.98 -0.33 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.08 -0.16 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.04 -0.16 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.96 -0.19 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 -0.25 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.89 -0.30 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.87 -0.31 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.84 -0.32 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.82 -0.32 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.80 -0.24 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 +0.01 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 +0.01 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.26 +0.01 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.65 0.00 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.12 0.00 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.66 -0.01 20 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 +0.07 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.83 -0.04 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.54 -0.05 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.31 -0.07 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 -0.18 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.08 -0.16 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.04 -0.16 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.96 -0.19 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.92 -0.25 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.89 -0.30 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.87 -0.31 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.84 -0.32 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.82 -0.32 26 0 0 0
TOTAL PUT 489 15,167 -29
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$ 5.70
29APR26 3.90 C 0.00 0.00 0.00 1.83 +0.16 117 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.73 +0.16 110 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.64 +0.18 112 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.54 +0.17 105 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.44 +0.17 99 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.35 +0.18 98 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.25 +0.18 92 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.15 +0.17 85 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.05 +0.16 79 0 0 0
29APR26 4.80 C 1.00 1.00 1.00 0.95 +0.15 72 15 14 -1
29APR26 4.90 C 0.00 0.00 0.00 0.86 +0.14 70 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.77 +0.13 67 0 197 0
29APR26 5.25 C 0.61 0.75 0.61 0.57 +0.11 64 87 129 -27
29APR26 5.50 C 0.42 0.54 0.37 0.39 +0.07 60 157 309 -60
29APR26 5.75 C 0.25 0.35 0.25 0.26 +0.05 60 189 264 -27
29APR26 6.00 C 0.16 0.27 0.16 0.16 +0.03 59 197 471 -12
29APR26 6.25 C 0.11 0.14 0.10 0.10 +0.02 61 53 279 0
29APR26 6.50 C 0.10 0.10 0.10 0.06 +0.01 62 20 242 +20
29APR26 6.75 C 0.08 0.09 0.04 0.03 0.00 60 31 90 +1
29APR26 7.00 C 0.05 0.05 0.05 0.02 0.00 63 15 73 +15
29APR26 7.25 C 0.04 0.04 0.03 0.01 0.00 63 31 33 +11
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29APR26 8.25 C 0.01 0.01 0.01 0.01 0.00 90 1 29 +1
29APR26 8.50 C 0.01 0.01 0.01 0.01 0.00 95 1 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.83 +0.16 86 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.73 +0.16 81 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.64 +0.18 82 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.54 +0.17 77 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.45 +0.17 76 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.35 +0.17 72 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.25 +0.16 67 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.16 +0.16 66 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.06 +0.15 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.97 +0.14 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.89 +0.14 59 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.80 +0.12 56 0 200 0
28MAY26 5.25 C 0.00 0.00 0.00 0.62 +0.10 55 0 583 0
28MAY26 5.50 C 0.45 0.45 0.44 0.46 +0.07 54 600 78 -570
28MAY26 5.75 C 0.35 0.42 0.35 0.33 +0.05 52 65 224 +60
28MAY26 6.00 C 0.28 0.37 0.25 0.24 +0.04 52 143 130 +90
28MAY26 6.25 C 0.28 0.28 0.28 0.17 +0.02 52 15 230 0
28MAY26 6.50 C 0.20 0.21 0.14 0.12 +0.02 53 87 195 +79
28MAY26 6.75 C 0.00 0.00 0.00 0.08 +0.01 52 0 135 0
28MAY26 7.00 C 0.13 0.13 0.13 0.06 +0.01 54 65 105 +55
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 53 0 10 0
28MAY26 7.50 C 0.07 0.07 0.07 0.03 0.00 55 60 70 +60
28MAY26 7.75 C 0.06 0.06 0.06 0.02 0.00 55 5 20 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 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 66 0 2 0
28MAY26 9.25 C 0.02 0.02 0.02 0.01 0.00 69 1 29 0
29JUN26 2.60 C 0.00 0.00 0.00 3.15 +0.20 143 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.05 +0.20 137 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.95 +0.20 131 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.85 +0.20 125 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.75 +0.19 120 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.65 +0.20 114 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.55 +0.19 109 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.45 +0.20 105 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.35 +0.19 100 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.25 +0.20 95 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.15 +0.20 91 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.03 +0.17 79 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.93 +0.17 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.83 +0.16 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.76 +0.19 77 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.64 +0.17 67 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.56 +0.18 69 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.46 +0.18 65 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.36 +0.16 61 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.27 +0.16 59 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 +0.15 57 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.09 +0.15 55 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 +0.14 55 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.93 +0.13 54 0 145 0
29JUN26 5.00 C 0.92 0.92 0.92 0.85 +0.11 52 20 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.69 +0.10 52 0 65 0
29JUN26 5.50 C 0.53 0.53 0.53 0.55 +0.08 51 1 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 +0.06 50 0 454 0
29JUN26 6.00 C 0.42 0.42 0.35 0.34 +0.05 50 20 264 +10
29JUN26 6.25 C 0.00 0.00 0.00 0.26 +0.03 50 0 276 0
29JUN26 6.50 C 0.27 0.27 0.24 0.20 +0.03 50 81 133 +46
29JUN26 6.75 C 0.19 0.19 0.18 0.15 +0.02 49 890 1,157 +890
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.01 50 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 66 0
29JUN26 7.75 C 0.12 0.12 0.12 0.05 0.00 50 100 155 +92
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 51 0 82 0
29JUN26 8.25 C 0.07 0.07 0.07 0.03 0.00 51 10 10 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 50 0 24 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 50 0 0 0
29JUN26 9.25 C 0.04 0.04 0.04 0.01 0.00 52 2 7 +2
30JUL26 3.90 C 0.00 0.00 0.00 1.84 +0.17 65 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.76 +0.18 66 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.66 +0.18 63 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.56 +0.17 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.46 +0.16 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.38 +0.16 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.29 +0.15 54 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.20 +0.14 52 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.12 +0.13 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.05 +0.13 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.98 +0.13 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.91 +0.12 51 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.75 +0.10 49 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.62 +0.08 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.51 +0.07 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.42 +0.06 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.34 +0.05 49 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 +0.04 48 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 +0.04 48 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 - 48 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.09 - 49 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.94 +0.16 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.85 +0.15 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.77 +0.17 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.68 +0.15 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.59 +0.14 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.51 +0.14 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.43 +0.13 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.35 +0.12 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 +0.11 49 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.10 48 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.14 +0.10 49 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.07 +0.09 48 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.02 +0.10 48 0 28 0
29SEP26 5.25 C 1.05 1.05 1.05 0.87 +0.09 47 1 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.75 +0.07 47 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 +0.05 46 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 +0.04 46 0 155 0
29SEP26 6.25 C 0.44 0.44 0.44 0.46 +0.04 47 10 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.04 46 0 116 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.03 47 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.01 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.01 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 0.00 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 0.00 46 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 47 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 46 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.00 +0.16 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.91 +0.15 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.83 +0.14 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.75 +0.14 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.68 +0.14 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.61 +0.14 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.53 +0.12 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 +0.13 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 +0.12 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 +0.12 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 +0.11 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.22 +0.11 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 +0.10 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 +0.09 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 +0.09 46 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.07 45 0 20 0
30DEC26 6.00 C 0.79 0.79 0.79 0.70 +0.06 45 10 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.06 45 0 44 0
30DEC26 6.50 C 0.61 0.61 0.61 0.55 +0.06 46 10 77 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.05 45 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.04 45 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 +0.06 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 +0.03 45 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 +0.03 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.02 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30DEC26 9.25 C 0.18 0.18 0.18 0.12 +0.01 45 20 34 +20
30MAR27 3.90 C 0.00 0.00 0.00 1.98 +0.14 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.90 +0.13 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.83 +0.13 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.76 +0.13 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.69 +0.12 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.63 +0.13 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.56 +0.12 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.50 +0.11 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.44 +0.11 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.38 +0.10 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.33 +0.11 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.27 +0.10 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 +0.10 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.08 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.07 44 0 0 0
30MAR27 6.00 C 0.92 0.92 0.92 0.82 +0.06 44 10 47 -10
30MAR27 6.25 C 0.00 0.00 0.00 0.74 +0.06 44 0 1 0
30MAR27 6.50 C 0.71 0.71 0.69 0.66 +0.05 44 25 31 +25
30MAR27 6.75 C 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.04 44 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 +0.04 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.02 44 0 10 0
TOTAL CALL 3,048 11,404 +795
29APR26 3.90 P 0.01 0.01 0.01 0.01 0.00 98 2 39 +2
29APR26 4.00 P 0.01 0.01 0.01 0.01 0.00 92 1 219 0
29APR26 4.10 P 0.01 0.01 0.01 0.01 0.00 87 3 53 +3
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 172 0
29APR26 4.30 P 0.02 0.02 0.02 0.01 0.00 76 135 158 -33
29APR26 4.40 P 0.02 0.02 0.02 0.01 0.00 71 100 80 -32
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 204 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 60 0 33 0
29APR26 4.70 P 0.03 0.03 0.03 0.02 -0.02 64 45 253 +45
29APR26 4.80 P 0.04 0.04 0.04 0.03 -0.03 64 3 374 -3
29APR26 4.90 P 0.05 0.05 0.05 0.04 -0.04 63 300 270 -90
29APR26 5.00 P 0.06 0.07 0.06 0.05 -0.04 61 82 520 -7
29APR26 5.25 P 0.09 0.11 0.09 0.10 -0.07 60 23 217 +16
29APR26 5.50 P 0.22 0.22 0.16 0.17 -0.10 57 60 241 0
29APR26 5.75 P 0.26 0.27 0.26 0.29 -0.13 57 480 483 +445
29APR26 6.00 P 0.44 0.48 0.43 0.44 -0.14 56 65 165 +65
29APR26 6.25 P 0.00 0.00 0.00 0.64 -0.14 59 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 0.85 -0.14 60 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.07 -0.16 57 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.30 -0.19 0 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 1.55 -0.18 0 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.80 -0.18 0 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.30 -0.18 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.05 -0.18 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.30 -0.18 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
28MAY26 3.90 P 0.03 0.04 0.03 0.01 -0.01 53 3 6 +3
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 30 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.02 54 0 41 0
28MAY26 4.20 P 0.05 0.05 0.05 0.03 -0.02 55 22 28 -2
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.03 55 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 -0.03 54 0 22 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 -0.04 53 0 39 0
28MAY26 4.60 P 0.10 0.10 0.10 0.08 -0.04 54 5 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 -0.06 52 0 50 0
28MAY26 4.80 P 0.14 0.14 0.14 0.12 -0.06 53 20 226 -20
28MAY26 4.90 P 0.16 0.16 0.16 0.14 -0.07 52 30 207 0
28MAY26 5.00 P 0.17 0.19 0.15 0.17 -0.07 52 5 228 +5
28MAY26 5.25 P 0.27 0.27 0.27 0.25 -0.10 50 60 155 +60
28MAY26 5.50 P 0.36 0.36 0.36 0.37 -0.11 51 3 139 +3
28MAY26 5.75 P 0.48 0.48 0.48 0.50 -0.14 49 110 263 +89
28MAY26 6.00 P 0.00 0.00 0.00 0.67 -0.16 50 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 -0.16 50 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.18 52 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 -0.18 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.51 -0.15 52 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.74 -0.17 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.99 -0.14 56 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.23 -0.17 56 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.47 -0.16 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.71 -0.17 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.95 -0.18 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.18 -0.18 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.44 -0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.69 -0.17 0 0 0 0
29JUN26 2.60 P 0.01 0.01 0.01 0.01 0.00 81 1 3 +1
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.02 49 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.02 50 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 51 0
29JUN26 4.10 P 0.08 0.08 0.08 0.05 -0.03 51 2 5 -2
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.03 50 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.03 51 0 15 0
29JUN26 4.40 P 0.11 0.11 0.11 0.09 -0.04 50 100 492 +100
29JUN26 4.50 P 0.11 0.11 0.11 0.11 -0.05 50 65 401 0
29JUN26 4.60 P 0.13 0.13 0.13 0.13 -0.05 49 150 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.05 50 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.05 50 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 -0.06 50 0 230 0
29JUN26 5.00 P 0.23 0.24 0.23 0.25 -0.07 49 20 145 -10
29JUN26 5.25 P 0.00 0.00 0.00 0.34 -0.09 48 0 84 0
29JUN26 5.50 P 0.45 0.45 0.45 0.46 -0.11 48 34 291 +34
29JUN26 5.75 P 0.55 0.55 0.55 0.59 -0.13 47 10 270 0
29JUN26 6.00 P 0.71 0.71 0.71 0.76 -0.13 48 5 122 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.95 -0.12 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 -0.13 48 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 -0.15 47 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.17 46 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 -0.19 43 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.99 -0.18 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 -0.17 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 -0.17 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.71 -0.17 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 -0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.19 -0.18 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 49 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.04 48 0 12 0
30JUL26 4.30 P 0.12 0.12 0.12 0.11 -0.04 48 1 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.04 48 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.18 -0.05 48 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.21 -0.06 48 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.24 -0.06 48 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 -0.06 48 0 20 0
30JUL26 5.00 P 0.00 0.00 0.00 0.31 -0.06 48 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.41 -0.08 47 0 7 0
30JUL26 5.50 P 0.52 0.52 0.52 0.52 -0.10 46 8 18 +8
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.11 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.83 -0.12 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 -0.12 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.18 -0.15 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.38 -0.17 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.60 -0.17 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.81 -0.15 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.03 - 46 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 2.26 - 46 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.03 47 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.04 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.05 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.05 46 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.05 46 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.05 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.05 46 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.06 46 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 -0.05 47 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.06 46 0 10 0
29SEP26 4.90 P 0.33 0.34 0.33 0.35 -0.09 45 20 52 +20
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.09 45 0 56 0
29SEP26 5.25 P 0.51 0.51 0.51 0.51 -0.09 45 78 186 +78
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.11 45 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 -0.10 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 -0.12 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.13 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.13 44 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.13 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 -0.12 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 -0.13 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 -0.13 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 -0.13 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 -0.14 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 -0.13 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.99 -0.17 42 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.18 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 -0.17 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 -0.19 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.03 45 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.04 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.04 45 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.04 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.04 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.05 45 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.05 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.07 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.08 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.07 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.10 44 0 0 0
30DEC26 5.50 P 0.75 0.75 0.75 0.75 -0.11 43 9 24 +9
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.09 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.10 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 -0.11 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 -0.10 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.13 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 -0.12 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.96 -0.13 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 -0.13 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.39 -0.12 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 -0.13 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.82 -0.13 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 -0.13 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 -0.13 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.50 -0.13 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 -0.17 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.05 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 -0.04 44 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 -0.04 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.06 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.06 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
30MAR27 5.00 P 0.60 0.60 0.60 0.60 -0.07 43 1 26 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.71 -0.08 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.10 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 -0.11 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.12 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 -0.09 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.66 -0.10 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 -0.11 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 -0.11 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.24 -0.12 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 -0.11 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.65 -0.14 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.87 -0.13 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.10 -0.12 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.30 -0.14 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.53 -0.14 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.76 -0.14 40 0 0 0
TOTAL PUT 2,061 11,879 +793
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$ 47.98
29APR26 36.00 C 0.00 0.00 0.00 12.02 +0.64 53 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.02 +0.64 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.02 +0.63 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.02 +0.62 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.03 +0.61 38 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 7.05 +0.59 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.09 +0.55 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.16 +0.51 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.28 +0.45 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.47 +0.39 39 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 2.73 +0.38 39 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 2.16 +0.32 41 0 145 0
29APR26 48.00 C 0.00 0.00 0.00 1.58 +0.24 40 0 174 0
29APR26 49.00 C 1.08 1.22 1.08 1.11 +0.14 39 13 102 -7
29APR26 50.00 C 0.72 0.72 0.58 0.76 +0.07 39 31 141 +8
29APR26 52.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 169 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 121 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 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 57 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 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 81 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.06 +0.67 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.12 +0.67 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.25 +0.67 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.27 +0.71 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.34 +0.54 39 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.46 +0.51 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.61 +0.47 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.82 +0.43 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.07 +0.39 39 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.38 +0.35 39 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 3.75 +0.36 39 0 50 0
28MAY26 47.00 C 2.99 3.14 2.99 3.25 +0.30 40 45 82 -15
28MAY26 48.00 C 2.88 2.88 2.61 2.59 +0.11 38 28 85 0
28MAY26 49.00 C 0.00 0.00 0.00 2.15 +0.11 38 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 1.77 +0.09 38 0 111 0
28MAY26 52.50 C 0.00 0.00 0.00 1.05 +0.08 38 0 117 0
28MAY26 55.00 C 0.64 0.68 0.64 0.61 +0.04 39 7 96 0
28MAY26 57.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 37 0
28MAY26 60.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 0.00 39 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 0.00 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 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 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 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 25.09 +0.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.10 +0.64 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.10 +0.64 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.11 +0.64 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.11 +0.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.12 +0.64 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.13 +0.64 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.01 +0.51 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.99 +0.64 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.07 +0.68 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.17 +0.81 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.34 +0.93 47 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.39 +0.92 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.22 +0.59 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.48 +0.81 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.57 +0.78 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.60 +0.60 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.94 +0.68 42 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.06 +0.58 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.16 +0.42 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.43 +0.39 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.74 +0.35 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.19 +0.40 39 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 4.57 +0.33 39 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 4.04 +0.32 39 0 96 0
29JUN26 48.00 C 3.46 3.46 3.46 3.52 +0.28 39 2 142 +2
29JUN26 49.00 C 0.00 0.00 0.00 3.06 +0.25 39 0 145 0
29JUN26 50.00 C 2.71 2.71 2.71 2.63 +0.20 38 15 193 -15
29JUN26 52.50 C 1.59 1.59 1.59 1.80 +0.13 38 1 117 0
29JUN26 55.00 C 1.21 1.21 1.21 1.22 +0.10 39 1 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.79 +0.03 38 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 230 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 +0.01 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 0.00 38 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 0.00 38 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 0.00 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.38 +0.63 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.48 +0.61 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.57 +0.57 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.69 +0.52 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.13 +0.76 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.08 +0.47 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.32 +0.43 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.62 +0.41 39 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 5.94 +0.36 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.33 +0.36 39 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.86 +0.33 40 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.35 +0.32 40 0 155 0
30JUL26 48.00 C 3.70 3.72 3.56 3.84 +0.28 40 27 61 +1
30JUL26 49.00 C 3.28 3.28 3.28 3.39 +0.25 40 15 85 +15
30JUL26 50.00 C 2.90 2.90 2.90 2.83 +0.07 38 15 50 -10
30JUL26 52.50 C 0.00 0.00 0.00 2.05 +0.07 39 0 110 0
30JUL26 55.00 C 1.42 1.42 1.42 1.48 +0.10 40 13 88 +13
30JUL26 57.50 C 0.00 0.00 0.00 1.01 +0.06 39 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.68 +0.04 39 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.45 +0.02 39 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.30 +0.02 39 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.19 0.00 39 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.28 +0.70 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.34 +0.68 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.42 +0.66 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.53 +0.65 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.68 +0.71 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.84 +0.70 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.98 +0.57 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.17 +0.51 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.38 +0.44 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.82 +0.55 40 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 7.02 +0.39 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.40 +0.35 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.83 +0.35 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.44 +0.36 40 0 111 0
29SEP26 47.00 C 5.07 5.07 5.07 4.93 +0.31 40 30 15 0
29SEP26 48.00 C 4.60 4.60 4.60 4.47 +0.31 40 30 35 +30
29SEP26 49.00 C 0.00 0.00 0.00 4.05 +0.26 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.66 +0.26 40 0 38 0
29SEP26 52.50 C 2.96 2.96 2.96 2.82 +0.18 40 15 125 -15
29SEP26 55.00 C 0.00 0.00 0.00 2.16 +0.14 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 +0.10 39 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.23 +0.06 39 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 +0.06 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 +0.04 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.52 +0.04 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.02 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.71 +0.52 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.91 +0.51 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.12 +0.47 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 +0.46 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.68 +0.42 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.03 +0.39 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.41 +0.40 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.81 +0.33 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.28 +0.33 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.75 +0.31 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.27 +0.27 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 +0.27 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 +0.25 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.01 +0.21 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.66 +0.20 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.84 +0.16 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.16 +0.15 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.61 +0.11 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.13 +0.08 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 +0.07 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.94 +0.03 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.75 +0.02 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 +0.02 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.01 +0.52 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.25 +0.49 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.53 +0.48 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.85 +0.46 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.20 +0.43 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.59 +0.42 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.19 +0.53 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.51 +0.35 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.00 +0.13 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.49 +0.29 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.21 +0.37 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.78 +0.38 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.30 +0.27 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.93 +0.25 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.55 +0.20 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.74 +0.13 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.07 +0.18 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.49 +0.12 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 +0.11 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.56 +0.08 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.23 +0.12 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 1.80 +0.01 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.56 +0.08 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
TOTAL CALL 288 8,795 +7
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29APR26 40.00 P 0.09 0.10 0.09 0.02 -0.02 41 2 24 +2
29APR26 41.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.08 -0.08 40 0 50 0
29APR26 43.00 P 0.24 0.24 0.24 0.15 -0.13 40 1 33 -1
29APR26 44.00 P 0.00 0.00 0.00 0.27 -0.19 40 0 52 0
29APR26 45.00 P 0.55 0.55 0.55 0.46 -0.26 40 1 210 -1
29APR26 46.00 P 0.82 0.82 0.82 0.70 -0.37 39 11 165 -11
29APR26 47.00 P 0.00 0.00 0.00 1.10 -0.38 40 0 215 0
29APR26 48.00 P 1.47 1.78 1.47 1.52 -0.45 39 43 246 -17
29APR26 49.00 P 2.02 2.02 2.02 2.04 -0.57 38 8 148 -8
29APR26 50.00 P 0.00 0.00 0.00 2.76 -0.56 39 0 216 0
29APR26 52.50 P 0.00 0.00 0.00 4.76 -0.62 39 0 298 0
29APR26 55.00 P 0.00 0.00 0.00 7.07 -0.64 39 0 51 0
29APR26 57.50 P 0.00 0.00 0.00 9.78 -0.65 66 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 12.28 -0.65 77 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.78 -0.65 87 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 17.28 -0.65 97 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 19.78 -0.65 106 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.28 -0.65 115 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.52 -0.64 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.02 -0.64 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.52 -0.64 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.02 -0.64 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.52 -0.64 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.02 -0.64 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.52 -0.64 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
28MAY26 38.00 P 0.22 0.22 0.22 0.10 -0.06 39 20 21 +20
28MAY26 39.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 0 0
28MAY26 40.00 P 0.42 0.42 0.42 0.25 -0.10 39 15 33 +15
28MAY26 41.00 P 0.00 0.00 0.00 0.37 -0.13 39 0 27 0
28MAY26 42.00 P 0.71 0.72 0.69 0.53 -0.17 39 30 44 +30
28MAY26 43.00 P 0.82 0.82 0.82 0.73 -0.23 39 1 27 +1
28MAY26 44.00 P 1.11 1.11 1.11 1.00 -0.26 40 10 40 +10
28MAY26 45.00 P 1.45 1.45 1.34 1.32 -0.30 40 14 126 +5
28MAY26 46.00 P 0.00 0.00 0.00 1.70 -0.33 40 0 144 0
28MAY26 47.00 P 0.00 0.00 0.00 2.14 -0.28 40 0 157 0
28MAY26 48.00 P 2.84 2.84 2.60 2.63 -0.39 40 60 61 +4
28MAY26 49.00 P 0.00 0.00 0.00 3.09 -0.50 38 0 78 0
28MAY26 50.00 P 3.75 3.75 3.75 3.84 -0.37 41 13 150 0
28MAY26 52.50 P 0.00 0.00 0.00 5.48 -0.56 39 0 83 0
28MAY26 55.00 P 0.00 0.00 0.00 7.50 -0.85 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 9.78 -0.88 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 12.28 -0.77 47 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 14.78 -0.65 53 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.28 -0.65 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.78 -0.65 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.28 -0.65 70 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.52 -0.64 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.02 -0.64 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.52 -0.64 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.02 -0.64 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.52 -0.64 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.02 -0.64 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.52 -0.64 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.06 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.07 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 -0.14 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.59 -0.16 39 0 47 0
29JUN26 41.00 P 0.00 0.00 0.00 0.78 -0.18 39 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 1.01 -0.22 39 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 1.28 -0.27 39 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.60 -0.29 39 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 1.95 -0.35 39 0 104 0
29JUN26 46.00 P 0.00 0.00 0.00 2.33 -0.39 38 0 104 0
29JUN26 47.00 P 0.00 0.00 0.00 2.79 -0.40 38 0 105 0
29JUN26 48.00 P 0.00 0.00 0.00 3.23 -0.48 38 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 3.77 -0.51 37 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 4.40 -0.50 38 0 293 0
29JUN26 52.50 P 0.00 0.00 0.00 6.09 -0.53 38 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 7.99 -0.46 38 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 10.12 -0.75 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.32 -0.73 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 14.78 -0.92 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 17.28 -0.76 47 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.78 -0.65 51 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 22.28 -0.65 55 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 24.52 -0.64 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.02 -0.64 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.52 -0.64 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.02 -0.64 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.52 -0.64 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.02 -0.64 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.52 -0.64 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.56 -0.12 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.73 -0.15 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.94 -0.17 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 1.18 -0.20 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.45 -0.25 40 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 1.77 -0.27 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 2.08 -0.33 39 0 9 0
30JUL26 43.00 P 0.00 0.00 0.00 2.46 -0.36 39 0 128 0
30JUL26 44.00 P 0.00 0.00 0.00 2.86 -0.40 38 0 55 0
30JUL26 45.00 P 0.00 0.00 0.00 3.32 -0.43 38 0 70 0
30JUL26 46.00 P 4.02 4.02 4.02 3.82 -0.45 38 1 20 +1
30JUL26 47.00 P 4.62 4.62 4.62 4.36 -0.49 38 10 203 +10
30JUL26 48.00 P 5.18 5.18 5.18 4.94 -0.52 38 15 88 0
30JUL26 49.00 P 0.00 0.00 0.00 5.57 -0.58 37 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 6.23 -0.75 37 0 2 0
30JUL26 52.50 P 0.00 0.00 0.00 8.20 -0.72 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.24 -0.66 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.18 -0.87 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.65 -0.63 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.70 -0.90 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.06 -0.78 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.46 -0.79 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.04 -0.64 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.08 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 -0.10 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 -0.13 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.05 -0.14 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.28 -0.17 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.55 -0.18 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 -0.23 39 0 1 0
29SEP26 40.00 P 2.28 2.28 2.13 2.14 -0.19 39 6 68 -4
29SEP26 41.00 P 0.00 0.00 0.00 2.50 -0.29 39 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 2.87 -0.31 39 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 3.27 -0.34 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 3.71 -0.37 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 4.17 -0.40 38 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 4.69 -0.41 38 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 5.25 -0.45 38 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 5.84 -0.45 38 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 6.46 -0.47 38 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 -0.52 38 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 8.91 -0.71 38 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 10.88 -0.61 39 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 12.92 -0.73 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.06 -0.79 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.27 -0.67 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.55 -0.80 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.81 -0.90 38 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.23 -0.62 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.64 -0.61 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.06 -0.62 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.50 -0.63 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.96 -0.62 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.42 -0.63 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.89 -0.63 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.37 -0.62 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 -0.18 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.96 -0.20 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 -0.16 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.63 -0.23 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 -0.28 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.50 -0.29 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.94 -0.29 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.40 -0.34 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.91 -0.35 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 -0.34 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.81 -0.39 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.39 -0.40 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.98 -0.39 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.58 -0.44 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.24 -0.44 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 9.92 -0.49 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.75 -0.50 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.70 -0.53 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.72 -0.57 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.84 -0.58 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.04 -0.59 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.27 -0.61 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.58 -0.61 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.91 -0.62 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.28 -0.63 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.67 -0.63 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.09 -0.63 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.52 -0.63 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.97 -0.63 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.42 -0.64 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.24 -0.22 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.65 -0.25 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.92 -0.34 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.28 -0.39 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.79 -0.32 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 4.23 -0.33 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.65 -0.31 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.10 -0.34 39 0 4 0
30MAR27 44.00 P 5.79 5.79 5.79 5.59 -0.36 39 1 16 +1
30MAR27 45.00 P 0.00 0.00 0.00 6.10 -0.37 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 6.63 -0.43 39 0 1,025 0
30MAR27 47.00 P 7.41 7.41 7.41 7.23 -0.43 39 10 16 +10
30MAR27 48.00 P 0.00 0.00 0.00 7.87 -0.46 39 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 8.44 -0.40 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.04 -0.45 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.69 -0.58 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.72 -0.47 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.34 -0.80 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.33 -0.56 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.38 -0.80 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.51 -0.84 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.98 -0.56 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.94 -0.60 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.21 -0.62 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.54 -0.62 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.88 -0.62 38 0 0 0
TOTAL PUT 272 9,061 +67
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$ 46.98
29APR26 32.00 C 0.00 0.00 0.00 15.01 +0.28 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.01 +0.28 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.01 +0.27 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.01 +0.27 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.01 +0.27 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.02 +0.28 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.02 +0.28 38 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.02 +0.28 32 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.02 +0.27 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.03 +0.26 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.06 +0.25 30 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 4.12 +0.23 31 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 3.23 +0.19 30 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 2.43 +0.15 30 0 134 0
29APR26 46.00 C 0.00 0.00 0.00 1.71 +0.08 29 0 169 0
29APR26 47.00 C 1.19 1.22 1.11 1.15 +0.03 29 31 183 +14
29APR26 48.00 C 0.00 0.00 0.00 0.74 +0.02 30 0 99 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 151 0
29APR26 50.00 C 0.22 0.22 0.22 0.25 0.00 30 30 290 +30
29APR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 214 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
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 61 0 15 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 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.06 +0.28 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.06 +0.28 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.06 +0.28 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.07 +0.32 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.04 +0.27 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.04 +0.25 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.10 +0.28 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.12 +0.27 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.17 +0.27 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.25 +0.26 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.37 +0.25 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.54 +0.23 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.78 +0.22 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.09 +0.20 32 0 51 0
28MAY26 46.00 C 2.47 2.47 2.47 2.43 +0.11 31 15 45 +8
28MAY26 47.00 C 1.94 1.97 1.83 1.90 +0.07 31 45 131 +15
28MAY26 48.00 C 1.48 1.48 1.41 1.47 +0.13 31 16 98 -14
28MAY26 49.00 C 1.03 1.03 1.03 1.11 +0.10 31 15 42 +15
28MAY26 50.00 C 0.80 0.80 0.73 0.83 +0.04 31 51 110 +35
28MAY26 52.50 C 0.00 0.00 0.00 0.37 +0.03 31 0 49 0
28MAY26 55.00 C 0.19 0.19 0.19 0.15 +0.02 32 15 139 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
28MAY26 60.00 C 0.07 0.07 0.06 0.02 0.00 32 31 36 +24
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 37 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 18.05 +0.28 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.05 +0.28 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.05 +0.27 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.06 +0.28 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.06 +0.28 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.06 +0.28 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.07 +0.28 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.04 +0.24 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.06 +0.23 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.10 +0.21 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.21 +0.30 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.23 +0.23 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.34 +0.22 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.50 +0.20 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.72 +0.18 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.00 +0.14 30 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.43 +0.08 31 0 93 0
29JUN26 46.00 C 2.93 2.93 2.93 2.83 +0.07 31 15 109 +15
29JUN26 47.00 C 2.24 2.24 2.24 2.32 +0.06 31 15 173 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.91 +0.15 31 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 1.55 +0.11 31 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.25 +0.10 31 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 0.70 +0.01 31 0 31 0
29JUN26 55.00 C 0.40 0.40 0.40 0.37 0.00 31 30 62 +30
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 0.00 31 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 36 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 11.09 +0.28 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.16 +0.24 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.29 +0.27 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.36 +0.20 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.53 +0.19 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.75 +0.16 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.03 +0.13 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.37 +0.12 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.87 +0.07 32 0 0 0
30JUL26 46.00 C 3.31 3.31 3.31 3.30 +0.03 31 15 15 0
30JUL26 47.00 C 2.94 2.94 2.94 2.81 +0.04 31 15 57 +15
30JUL26 48.00 C 0.00 0.00 0.00 2.30 -0.08 30 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 1.94 -0.09 30 0 22 0
30JUL26 50.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 16 0
30JUL26 52.50 C 0.00 0.00 0.00 1.10 0.00 31 0 45 0
30JUL26 55.00 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.42 0.00 31 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 0.00 31 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 0.00 31 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.06 +0.28 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.07 +0.28 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.10 +0.28 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.14 +0.28 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.16 +0.23 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.29 +0.09 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.44 +0.12 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.62 +0.26 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.00 +0.42 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.14 +0.26 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.45 +0.23 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.85 +0.24 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.26 +0.22 32 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.83 +0.17 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.35 +0.19 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.89 +0.17 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.47 +0.17 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.09 +0.16 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.73 +0.18 33 0 23 0
29SEP26 52.50 C 2.13 2.13 2.13 2.01 +0.13 33 15 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 +0.10 33 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.03 +0.08 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.72 +0.06 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 +0.04 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 +0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.12 +0.27 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.18 +0.26 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.28 +0.25 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.40 +0.23 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.58 +0.23 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.79 +0.21 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.05 +0.21 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.33 +0.19 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.67 +0.18 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.01 +0.16 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.43 +0.16 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.85 +0.15 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.32 +0.13 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.90 +0.04 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.48 +0.10 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.02 +0.09 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 +0.08 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.20 +0.08 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.86 +0.10 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.04 +0.04 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.41 +0.05 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.87 +0.04 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.45 +0.03 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.10 +0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.35 +0.24 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.50 +0.23 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.70 +0.22 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.92 +0.22 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.18 +0.20 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.47 +0.20 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.77 +0.18 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.13 +0.18 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.49 +0.18 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.89 +0.15 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.33 +0.16 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.76 +0.14 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.27 +0.14 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.77 +0.13 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.48 +0.11 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.02 +0.08 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.62 +0.10 33 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 +0.08 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.82 +0.05 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.99 +0.06 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.31 +0.07 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.72 +0.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.21 +0.03 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 +0.04 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.43 +0.02 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 +0.01 33 0 0 0
TOTAL CALL 354 6,566 +202
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 63 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 392 0
29APR26 43.00 P 0.15 0.15 0.15 0.10 -0.05 31 2 134 +2
29APR26 44.00 P 0.00 0.00 0.00 0.22 -0.08 31 0 41 0
29APR26 45.00 P 0.00 0.00 0.00 0.42 -0.13 31 0 381 0
29APR26 46.00 P 0.73 0.81 0.67 0.74 -0.16 31 19 110 +1
29APR26 47.00 P 1.28 1.28 1.28 1.19 -0.18 31 15 515 0
29APR26 48.00 P 0.00 0.00 0.00 1.74 -0.24 30 0 131 0
29APR26 49.00 P 0.00 0.00 0.00 2.44 -0.26 30 0 96 0
29APR26 50.00 P 3.52 3.52 3.52 3.24 -0.28 30 1 17 -1
29APR26 52.50 P 0.00 0.00 0.00 5.54 -0.28 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.02 -0.28 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.52 -0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.02 -0.28 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.52 -0.28 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.02 -0.28 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.52 -0.28 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.02 -0.28 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.52 -0.28 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 0.00 33 0 22 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 0.00 32 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 0.00 32 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 59 0
28MAY26 40.00 P 0.31 0.31 0.31 0.24 -0.03 32 18 70 +18
28MAY26 41.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 75 0
28MAY26 42.00 P 0.57 0.57 0.57 0.58 -0.06 32 4 78 0
28MAY26 43.00 P 0.00 0.00 0.00 0.85 -0.07 32 0 36 0
28MAY26 44.00 P 0.00 0.00 0.00 1.19 -0.09 32 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 1.61 -0.11 32 0 171 0
28MAY26 46.00 P 0.00 0.00 0.00 2.10 -0.05 32 0 134 0
28MAY26 47.00 P 2.58 2.70 2.58 2.68 -0.04 33 56 121 +4
28MAY26 48.00 P 0.00 0.00 0.00 3.24 -0.17 32 0 81 0
28MAY26 49.00 P 0.00 0.00 0.00 3.94 -0.19 32 0 32 0
28MAY26 50.00 P 0.00 0.00 0.00 4.70 -0.21 32 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 6.81 -0.24 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.17 -0.26 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.50 -0.37 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.02 -0.31 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.49 -0.28 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.98 -0.28 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.47 -0.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.97 -0.27 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.46 -0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 33 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 -0.06 31 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.08 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.72 -0.11 31 0 56 0
29JUN26 42.00 P 0.00 0.00 0.00 0.98 -0.12 31 0 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.30 -0.14 31 0 102 0
29JUN26 44.00 P 1.71 1.71 1.71 1.66 -0.17 31 15 90 0
29JUN26 45.00 P 0.00 0.00 0.00 2.06 -0.19 30 0 95 0
29JUN26 46.00 P 2.66 2.71 2.56 2.54 -0.18 30 115 127 +42
29JUN26 47.00 P 3.13 3.13 3.13 3.09 -0.19 30 15 60 0
29JUN26 48.00 P 3.67 3.67 3.67 3.68 -0.21 30 15 100 0
29JUN26 49.00 P 0.00 0.00 0.00 4.40 -0.24 31 0 137 0
29JUN26 50.00 P 0.00 0.00 0.00 4.96 -0.40 28 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 7.11 -0.26 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.31 -0.30 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.61 -0.32 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.06 -0.31 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.55 -0.26 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.99 -0.28 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.48 -0.27 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.97 -0.27 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.46 -0.28 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.96 -0.27 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.45 -0.27 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.63 -0.09 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.83 -0.11 31 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.09 -0.12 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.39 -0.14 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.73 -0.14 31 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 2.11 -0.16 31 0 15 0
30JUL26 45.00 P 2.64 2.64 2.64 2.56 -0.14 31 15 45 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.03 -0.17 31 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 3.56 -0.20 31 0 0 0
30JUL26 48.00 P 4.36 4.36 4.32 4.18 -0.21 31 30 45 +15
30JUL26 49.00 P 0.00 0.00 0.00 4.83 -0.25 31 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 5.54 -0.25 31 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 7.43 -0.27 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.58 -0.23 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.82 -0.25 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.26 -0.18 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.66 -0.20 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.14 -0.20 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.49 -0.27 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.97 -0.28 29 0 0 0
29SEP26 32.00 P 0.25 0.25 0.25 0.17 0.00 32 15 16 +15
29SEP26 33.00 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 0.00 33 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 0.58 -0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.49 -0.03 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.83 -0.02 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.15 -0.07 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 -0.09 33 0 0 0
29SEP26 44.00 P 2.99 3.01 2.99 2.95 -0.12 33 30 840 +30
29SEP26 45.00 P 0.00 0.00 0.00 3.37 -0.18 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.89 0.00 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.40 -0.02 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.01 -0.18 32 0 110 0
29SEP26 49.00 P 5.68 5.68 5.59 5.64 -0.16 32 14 58 -14
29SEP26 50.00 P 0.00 0.00 0.00 6.34 -0.12 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.17 -0.16 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.10 -0.19 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.21 -0.24 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.47 -0.17 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.80 -0.20 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.14 -0.25 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.56 -0.26 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.01 -0.27 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.48 -0.27 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.96 -0.28 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.45 -0.28 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 -0.05 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 -0.06 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.04 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 -0.05 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.88 -0.10 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.21 -0.10 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.55 -0.10 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.93 -0.10 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.32 -0.11 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 -0.12 32 0 12 0
30DEC26 45.00 P 0.00 0.00 0.00 4.21 -0.13 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.68 -0.17 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 -0.18 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.82 -0.14 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.43 -0.17 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.07 -0.18 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.79 -0.23 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.76 -0.04 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.76 -0.24 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.75 -0.26 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.10 -0.25 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.38 -0.27 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.72 -0.27 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.12 -0.28 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.55 -0.28 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.88 -0.05 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.11 +0.01 33 0 11 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.53 -0.08 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 -0.08 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.09 -0.10 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.50 -0.09 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 -0.11 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.19 -0.09 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.62 -0.05 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.98 -0.11 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.48 -0.07 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.90 -0.13 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.42 -0.12 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.93 -0.24 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.52 -0.13 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.12 -0.15 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.73 -0.17 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.55 -0.22 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 -0.23 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.31 -0.24 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.19 -0.19 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.48 -0.25 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.69 -0.26 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.96 -0.27 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.30 -0.27 33 0 0 0
TOTAL PUT 379 7,405 +127
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$ 175.30
29APR26 147.50 C 0.00 0.00 0.00 27.95 -0.43 30 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.47 -0.43 31 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.00 -0.45 31 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 20.56 -0.47 31 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 18.16 -0.50 31 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 15.83 -0.53 31 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 13.58 -0.57 31 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 11.46 -0.60 31 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 9.49 -0.63 31 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 7.70 -0.65 31 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 6.29 -0.63 33 0 96 0
29APR26 175.00 C 4.90 4.90 4.90 4.82 -0.64 32 4 402 0
29APR26 177.50 C 4.00 4.00 3.18 3.60 -0.72 31 22 345 +9
29APR26 180.00 C 2.40 2.80 2.40 2.65 -0.59 31 3 383 +2
29APR26 182.50 C 2.00 2.00 1.79 1.96 -0.44 32 49 197 -21
29APR26 185.00 C 2.24 2.24 1.25 1.32 -0.43 31 21 372 +16
29APR26 187.50 C 0.86 1.00 0.86 0.93 -0.31 31 2 320 -1
29APR26 190.00 C 0.96 0.96 0.96 0.64 -0.26 32 2 453 +2
29APR26 192.50 C 0.87 0.88 0.38 0.41 -0.22 31 135 255 +25
29APR26 195.00 C 0.36 0.36 0.27 0.26 -0.17 31 35 736 -25
29APR26 197.50 C 0.33 0.33 0.19 0.16 -0.12 31 17 263 -15
29APR26 200.00 C 0.30 0.30 0.15 0.10 -0.08 32 20 735 0
29APR26 205.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 233 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 28.97 -0.57 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 26.74 -0.59 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 24.57 -0.62 36 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.47 -0.65 36 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.46 -0.68 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.53 -0.70 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 16.71 -0.72 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 14.98 -0.74 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 13.37 -0.74 36 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 11.96 -0.50 36 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 10.58 -0.56 36 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 9.27 -0.56 36 0 116 0
28MAY26 177.50 C 8.73 8.73 8.73 8.07 -0.55 36 1 80 0
28MAY26 180.00 C 0.00 0.00 0.00 6.98 -0.54 36 0 115 0
28MAY26 182.50 C 0.00 0.00 0.00 6.04 -0.51 36 0 83 0
28MAY26 185.00 C 0.00 0.00 0.00 5.17 -0.49 36 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 4.48 -0.42 36 0 112 0
28MAY26 190.00 C 0.00 0.00 0.00 3.76 -0.46 36 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 3.19 -0.43 36 0 71 0
28MAY26 195.00 C 0.00 0.00 0.00 2.68 -0.41 36 0 166 0
28MAY26 197.50 C 2.55 2.55 2.12 2.29 -0.34 36 44 217 +29
28MAY26 200.00 C 2.30 2.30 1.95 1.92 -0.30 36 28 132 +16
28MAY26 205.00 C 0.00 0.00 0.00 1.33 -0.26 36 0 166 0
28MAY26 210.00 C 0.91 0.91 0.91 0.89 -0.28 36 4 85 +4
28MAY26 215.00 C 0.71 0.71 0.65 0.59 -0.21 36 40 75 +30
28MAY26 220.00 C 0.00 0.00 0.00 0.37 -0.16 36 0 50 0
28MAY26 225.00 C 0.00 0.00 0.00 0.24 -0.11 36 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 29.72 -0.44 35 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 27.64 -0.45 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.60 -0.46 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.68 -0.45 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 21.80 -0.46 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.05 -0.45 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 18.35 -0.45 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 16.77 -0.44 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 15.52 -0.52 36 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 14.05 -0.53 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 12.70 -0.52 35 0 45 0
29JUN26 175.00 C 11.54 11.54 11.54 11.54 -0.32 36 15 50 +15
29JUN26 177.50 C 0.00 0.00 0.00 10.29 -0.40 35 0 33 0
29JUN26 180.00 C 0.00 0.00 0.00 9.23 -0.39 35 0 140 0
29JUN26 182.50 C 8.06 8.06 8.06 8.29 -0.35 35 7 83 -7
29JUN26 185.00 C 7.07 7.07 6.80 7.40 -0.34 35 8 26 +3
29JUN26 187.50 C 0.00 0.00 0.00 6.59 -0.34 35 0 72 0
29JUN26 190.00 C 0.00 0.00 0.00 5.85 -0.36 35 0 53 0
29JUN26 192.50 C 0.00 0.00 0.00 5.19 -0.33 35 0 180 0
29JUN26 195.00 C 0.00 0.00 0.00 4.54 -0.39 35 0 86 0
29JUN26 197.50 C 0.00 0.00 0.00 4.02 -0.32 35 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 3.58 -0.23 35 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 2.71 -0.23 35 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 2.01 -0.18 35 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 1.52 -0.14 35 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.12 -0.10 35 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 0.82 -0.11 35 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.61 -0.07 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 0.00 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 0.00 35 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 300.00 C 0.20 0.20 0.20 0.01 0.00 38 1 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 31.42 +0.02 38 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.94 -0.51 35 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 27.09 -0.51 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.25 -0.51 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 23.57 -0.51 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 21.89 -0.52 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 20.32 -0.51 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 18.84 -0.51 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 17.71 -0.52 36 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 16.32 -0.51 36 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 14.97 -0.62 36 0 38 0
30JUL26 175.00 C 13.84 13.84 13.84 13.84 -0.49 36 15 22 +13
30JUL26 177.50 C 0.00 0.00 0.00 12.66 -0.49 36 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 11.59 -0.49 36 0 46 0
30JUL26 182.50 C 0.00 0.00 0.00 10.60 -0.48 36 0 33 0
30JUL26 185.00 C 0.00 0.00 0.00 9.69 -0.46 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 8.85 -0.38 36 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 8.07 -0.35 36 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 7.31 -0.40 36 0 47 0
30JUL26 195.00 C 0.00 0.00 0.00 6.57 -0.43 35 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 5.96 -0.41 35 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 5.45 -0.34 36 0 1 0
29SEP26 147.50 C 0.00 0.00 0.00 34.29 +0.55 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 32.27 +0.26 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.32 -0.56 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.68 -0.56 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.05 -0.56 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.58 -0.55 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.13 -0.55 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 22.93 -0.47 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.52 -0.47 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.18 -0.46 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 18.78 -0.54 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 17.61 -0.52 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 16.56 -0.43 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 15.14 -0.73 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 14.41 -0.50 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 13.46 -0.47 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.57 -0.46 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.80 -0.38 36 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 11.01 -0.34 36 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 10.27 -0.37 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 9.57 -0.37 36 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 8.92 -0.35 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 7.74 -0.27 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 6.60 -0.39 36 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 5.66 -0.33 36 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 4.85 -0.34 36 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 4.12 -0.27 36 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 3.53 -0.28 36 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 2.96 -0.26 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.55 -0.22 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.13 -0.22 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.87 -0.17 36 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 1.53 -0.17 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.27 -0.15 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.09 -0.12 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.90 -0.13 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 0.76 -0.08 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.64 -0.09 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.44 -0.06 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 37.50 +0.35 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.82 +0.28 36 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 34.23 +0.28 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.36 -0.14 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 31.16 +0.18 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.70 -0.18 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.29 +0.15 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.15 +0.12 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.92 -0.17 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 24.29 -0.46 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.19 -0.40 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.06 -0.52 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 20.96 -0.40 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.86 -0.56 35 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 18.88 -0.76 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.93 -0.51 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 17.03 -0.43 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.15 -0.37 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 15.32 -0.48 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 14.53 -0.35 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 13.78 -0.45 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.12 -0.39 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 11.79 -0.37 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.58 -0.37 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.54 -0.34 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.50 -0.30 36 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 7.56 -0.26 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.78 -0.23 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.00 -0.21 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.34 -0.18 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.77 -0.16 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.21 -0.01 36 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 3.73 -0.01 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.34 0.00 36 0 11 0
30DEC26 265.00 C 3.20 3.40 3.20 2.94 -0.01 36 3 9 +2
30DEC26 270.00 C 0.00 0.00 0.00 2.58 0.00 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.31 -0.01 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 40.49 +0.59 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 38.59 +0.23 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 36.68 -0.24 34 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 35.60 +0.03 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.15 -0.06 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.79 -0.06 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.07 -0.59 34 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 29.77 -0.56 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.89 -0.27 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.34 -0.66 34 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 26.60 -0.39 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.47 -0.37 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 24.29 -0.47 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.21 -0.52 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.26 -0.51 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.32 -0.49 35 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.39 -0.50 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.52 -0.48 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 18.76 -0.41 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.95 -0.42 35 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 17.17 -0.40 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 16.35 -0.45 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 15.10 -0.28 35 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 14.38 -0.42 36 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 13.02 -0.53 36 0 22 0
30MAR27 220.00 C 11.30 11.30 11.30 11.93 -0.54 36 5 32 +5
30MAR27 225.00 C 0.00 0.00 0.00 10.90 -0.51 36 0 16 0
TOTAL CALL 481 14,448 +102
29APR26 147.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 91 0
29APR26 152.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 193 0
29APR26 155.00 P 0.34 0.35 0.34 0.12 -0.05 32 17 219 0
29APR26 157.50 P 0.44 0.50 0.44 0.21 -0.09 31 30 239 0
29APR26 160.00 P 0.57 0.63 0.57 0.38 -0.13 32 30 319 0
29APR26 162.50 P 0.72 0.80 0.70 0.64 -0.17 32 35 322 +31
29APR26 165.00 P 0.99 1.46 0.99 1.03 -0.21 32 31 259 +7
29APR26 167.50 P 1.90 2.00 1.60 1.58 -0.23 32 24 161 +24
29APR26 170.00 P 1.99 2.46 1.99 2.31 -0.20 32 19 300 0
29APR26 172.50 P 2.46 3.73 2.46 3.14 -0.23 31 21 287 -8
29APR26 175.00 P 3.32 3.32 3.32 4.21 -0.23 31 2 324 -2
29APR26 177.50 P 0.00 0.00 0.00 5.52 -0.15 31 0 398 0
29APR26 180.00 P 6.75 6.75 6.75 7.20 -0.15 31 30 713 -30
29APR26 182.50 P 0.00 0.00 0.00 8.96 -0.09 31 0 248 0
29APR26 185.00 P 0.00 0.00 0.00 10.90 -0.01 31 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 12.98 +0.06 31 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 15.19 +0.14 31 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 17.48 +0.20 31 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 19.85 -0.33 31 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 22.27 +0.31 32 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 24.72 -0.39 31 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 29.70 -0.48 0 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.70 -0.27 0 0 15 -5
29APR26 215.00 P 0.00 0.00 0.00 39.70 -0.25 0 0 100 -9
29APR26 220.00 P 0.00 0.00 0.00 44.70 -0.30 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 49.70 +0.40 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 54.70 -0.26 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 59.70 -0.31 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 64.96 -0.06 81 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.27 -0.09 96 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.70 -0.28 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 79.70 -0.30 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 84.70 -0.25 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 89.70 -0.66 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.30 +0.87 118 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 99.70 -0.25 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 104.70 -1.04 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.27 -0.12 129 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 114.70 -0.64 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 119.91 -0.47 121 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.70 -0.68 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 135.29 -0.46 147 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 144.70 -1.04 0 0 0 0
28MAY26 147.50 P 1.22 1.22 1.22 0.78 -0.17 36 4 46 +4
28MAY26 150.00 P 0.00 0.00 0.00 1.04 -0.19 36 0 19 0
28MAY26 152.50 P 0.00 0.00 0.00 1.39 -0.21 36 0 79 0
28MAY26 155.00 P 2.24 2.24 2.24 1.78 -0.26 36 24 100 +24
28MAY26 157.50 P 2.36 2.36 2.36 2.29 -0.26 36 20 58 +20
28MAY26 160.00 P 0.00 0.00 0.00 2.88 -0.31 36 0 82 0
28MAY26 162.50 P 0.00 0.00 0.00 3.54 -0.33 36 0 47 0
28MAY26 165.00 P 4.70 4.70 4.70 4.37 -0.23 36 1 26 0
28MAY26 167.50 P 4.50 5.04 4.50 5.24 -0.19 36 3 26 +2
28MAY26 170.00 P 0.00 0.00 0.00 6.22 -0.16 36 0 127 0
28MAY26 172.50 P 7.20 7.20 7.20 7.29 -0.22 36 30 201 +30
28MAY26 175.00 P 8.05 8.35 8.05 8.35 -0.52 36 46 199 0
28MAY26 177.50 P 10.02 10.02 10.02 9.75 -0.13 36 5 152 0
28MAY26 180.00 P 11.45 11.45 11.10 11.17 -0.12 36 9 288 +1
28MAY26 182.50 P 12.82 12.82 12.82 12.82 -0.08 36 2 174 0
28MAY26 185.00 P 0.00 0.00 0.00 14.42 -0.23 36 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 16.19 -0.20 36 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 18.02 -0.29 36 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 19.95 -0.13 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 21.95 -0.07 36 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 24.03 -0.04 36 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 26.16 +0.01 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 30.73 -0.69 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.37 -0.72 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.24 -0.67 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.18 -0.50 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.79 +0.49 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.92 -0.42 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.92 -0.80 47 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.96 -0.06 51 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.27 -0.75 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.70 -1.58 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.70 -1.31 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.71 -0.62 52 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.65 +0.29 75 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.30 +0.28 72 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.95 -0.38 68 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.70 -1.04 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.27 -1.00 79 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.11 -0.26 78 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.66 -0.01 90 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 124.95 -0.71 79 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.66 -0.09 96 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 144.94 -0.96 87 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.93 -0.10 35 0 5 0
29JUN26 150.00 P 0.00 0.00 0.00 2.46 -0.05 35 0 112 0
29JUN26 152.50 P 0.00 0.00 0.00 2.97 -0.05 35 0 81 0
29JUN26 155.00 P 3.70 3.70 3.70 3.60 -0.05 35 1 49 0
29JUN26 157.50 P 0.00 0.00 0.00 4.27 -0.05 36 0 19 0
29JUN26 160.00 P 5.25 5.25 5.25 5.07 -0.04 36 1 72 +1
29JUN26 162.50 P 5.30 5.30 5.30 5.91 -0.04 36 1 68 0
29JUN26 165.00 P 6.09 6.09 6.09 6.65 -0.24 35 1 67 0
29JUN26 167.50 P 6.98 6.98 6.98 7.61 -0.26 35 1 276 +1
29JUN26 170.00 P 8.00 9.26 8.00 8.64 -0.29 34 60 1,541 +8
29JUN26 172.50 P 9.07 9.07 9.07 9.79 -0.21 34 1 150 0
29JUN26 175.00 P 0.00 0.00 0.00 11.04 -0.17 34 0 89 0
29JUN26 177.50 P 11.94 11.94 11.94 12.42 -0.14 34 20 86 +16
29JUN26 180.00 P 0.00 0.00 0.00 13.87 -0.16 34 0 1,163 0
29JUN26 182.50 P 0.00 0.00 0.00 15.39 -0.15 34 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 17.27 +0.10 35 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 18.99 +0.10 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 20.76 +0.09 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 22.58 +0.13 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 24.51 +0.14 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 26.45 +0.14 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 28.60 +0.30 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 32.76 -0.57 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.00 -0.72 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 42.22 -0.01 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.84 0.00 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.96 -0.61 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 56.35 -0.05 42 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.61 -0.71 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.49 -0.64 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.51 -0.56 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.28 -1.00 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.30 -0.71 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.20 -0.67 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.65 -0.18 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.30 -0.45 46 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 99.95 -0.78 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.08 -0.66 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 110.27 -1.00 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.11 -0.53 48 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.66 -0.01 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.95 -0.71 41 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 135.66 -0.09 67 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 144.94 -1.00 51 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.13 -0.09 35 0 1 0
30JUL26 150.00 P 0.00 0.00 0.00 3.79 -0.10 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 4.46 -0.10 36 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 5.12 -0.12 36 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 5.88 -0.20 35 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.67 -0.21 35 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 7.52 -0.24 35 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 8.44 -0.22 35 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 9.48 -0.20 35 0 15 0
30JUL26 170.00 P 10.20 10.75 10.20 10.56 -0.21 35 45 60 +45
30JUL26 172.50 P 0.00 0.00 0.00 11.74 -0.20 34 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 13.02 -0.16 34 0 45 0
30JUL26 177.50 P 0.00 0.00 0.00 14.41 -0.14 34 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 15.84 -0.13 34 0 10 0
30JUL26 182.50 P 0.00 0.00 0.00 17.34 -0.12 34 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 18.93 -0.10 34 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 20.84 -0.02 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 22.58 +0.03 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 24.36 +0.02 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 26.15 +0.02 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.07 +0.08 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 30.01 -0.67 35 0 0 0
29SEP26 147.50 P 5.90 5.95 5.90 5.71 -0.14 37 3 4 +3
29SEP26 150.00 P 0.00 0.00 0.00 6.40 -0.14 37 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 7.25 -0.15 37 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 8.12 -0.15 37 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 8.99 -0.15 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.02 -0.16 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 11.01 -0.21 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.01 -0.25 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 13.12 -0.19 36 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 14.25 -0.27 36 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 15.57 -0.14 36 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.84 -0.17 36 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 18.21 -0.20 36 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 19.67 -0.11 36 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 21.16 -0.10 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 22.70 -0.09 36 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 24.55 -0.49 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 26.02 -0.51 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 27.71 -0.69 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.51 -0.71 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 31.30 -0.71 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.01 -0.86 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 36.94 -0.73 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.88 -0.78 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 45.04 -0.85 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.19 -0.73 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.47 -0.78 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.86 -0.78 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.33 -0.80 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 66.97 -0.46 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.93 -0.38 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 75.97 -1.13 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.34 -0.36 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.12 -0.35 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 90.96 -0.07 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.80 -0.07 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.76 +0.03 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.63 -0.11 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 110.55 -0.72 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.40 -0.24 41 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 8.44 -0.08 36 0 501 0
30DEC26 150.00 P 0.00 0.00 0.00 9.57 +0.17 37 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 10.46 +0.18 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.43 +0.21 37 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 12.51 +0.22 37 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 13.28 -0.09 36 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 14.63 +0.18 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.67 +0.06 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 16.63 +0.02 36 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 18.17 0.00 37 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 19.31 +0.05 36 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.07 +0.29 37 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 22.11 +0.40 36 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 23.26 -0.40 36 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 25.01 -0.06 36 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 26.52 -0.07 37 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 28.17 -0.22 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 29.79 -0.28 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 31.43 -0.33 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 33.13 -0.33 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 34.86 -0.31 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.59 -0.45 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.28 -0.50 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.04 -0.53 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 47.93 -0.71 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 51.93 -0.80 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 56.01 -0.53 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.19 -0.76 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.45 -0.76 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 68.83 -0.75 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 73.61 -0.56 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.79 -0.76 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.33 -0.77 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.91 -0.84 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.55 -0.49 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.24 -0.82 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.98 -0.82 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.95 -0.25 36 0 1 0
30MAR27 150.00 P 0.00 0.00 0.00 11.85 -0.25 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.86 -0.25 36 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 13.94 -0.26 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.03 -0.26 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.12 +0.69 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 17.25 -0.26 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.54 -0.26 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 19.83 -0.04 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.12 -0.27 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 22.43 -0.23 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 23.80 -0.25 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 25.30 +0.24 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 26.72 -0.28 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.30 -0.14 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 29.78 -0.17 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.37 -0.22 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.06 -0.22 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 34.75 -0.23 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.40 -0.28 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.08 -0.31 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.82 -0.29 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.28 -0.49 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 46.99 -0.56 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.75 -0.60 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.64 -0.70 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.30 -0.72 37 0 0 0
TOTAL PUT 517 18,746 +163
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$ 8.88
29APR26 5.00 C 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.64 +0.22 110 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.40 +0.24 119 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.14 +0.23 92 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.89 +0.22 83 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.64 +0.22 75 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.40 +0.23 81 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.14 +0.23 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.89 +0.20 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.67 +0.23 67 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.42 +0.18 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.23 +0.20 67 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.98 +0.13 56 0 61 0
29APR26 8.25 C 0.71 0.84 0.71 0.82 +0.16 61 20 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.61 +0.09 54 0 101 0
29APR26 8.75 C 0.46 0.53 0.46 0.48 +0.07 57 17 195 +7
29APR26 9.00 C 0.36 0.38 0.36 0.35 +0.05 55 7 276 +1
29APR26 9.25 C 0.00 0.00 0.00 0.25 +0.02 55 0 611 0
29APR26 9.50 C 0.17 0.19 0.17 0.18 +0.02 56 5 589 0
29APR26 9.75 C 0.00 0.00 0.00 0.13 +0.01 57 0 419 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 0.00 57 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 0.00 57 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 60 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 3.17 +0.23 69 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.91 +0.20 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.71 +0.24 71 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.48 +0.23 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.23 +0.19 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.01 +0.18 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.82 +0.21 63 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.61 +0.17 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.42 +0.16 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.24 +0.12 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.07 +0.12 58 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.91 +0.09 57 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.77 +0.06 56 0 32 0
28MAY26 9.00 C 0.71 0.71 0.69 0.66 +0.05 57 20 164 +14
28MAY26 9.25 C 0.00 0.00 0.00 0.56 +0.04 57 0 37 0
28MAY26 9.50 C 0.00 0.00 0.00 0.47 +0.03 57 0 42 0
28MAY26 9.75 C 0.37 0.37 0.37 0.39 +0.02 57 3 183 +3
28MAY26 10.00 C 0.31 0.34 0.31 0.33 +0.02 57 7 209 0
28MAY26 10.50 C 0.00 0.00 0.00 0.22 0.00 57 0 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 0.00 57 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 0.00 58 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 0.00 59 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 59 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 60 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 72 20 30 +20
29JUN26 3.60 C 0.00 0.00 0.00 5.28 +0.20 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.20 +0.22 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.10 +0.22 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.00 +0.22 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.90 +0.22 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.80 +0.22 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.69 +0.20 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.50 +0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.39 +0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.30 +0.21 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.20 +0.24 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.10 +0.23 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.03 +0.27 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.91 +0.23 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.69 +0.25 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.46 +0.23 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.24 +0.22 68 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.04 +0.25 71 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.79 +0.19 66 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 +0.19 66 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 +0.17 64 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.19 +0.18 65 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 +0.17 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 +0.17 64 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.65 +0.14 63 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.50 +0.15 63 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 +0.11 61 0 93 0
29JUN26 8.50 C 1.20 1.20 1.20 1.17 +0.09 60 6 125 -6
29JUN26 8.75 C 0.00 0.00 0.00 1.04 +0.07 59 0 130 0
29JUN26 9.00 C 0.91 0.94 0.91 0.92 +0.05 59 198 59 +14
29JUN26 9.25 C 0.00 0.00 0.00 0.82 +0.04 59 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.73 +0.03 59 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 +0.02 59 0 110 0
29JUN26 10.00 C 0.54 0.54 0.54 0.57 +0.01 59 2 200 +2
29JUN26 10.50 C 0.40 0.40 0.40 0.44 0.00 59 3 175 0
29JUN26 11.00 C 0.31 0.31 0.30 0.34 0.00 59 30 333 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 -0.01 59 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.01 60 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.01 59 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.01 59 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 61 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 61 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 60 0 410 0
30JUL26 5.75 C 0.00 0.00 0.00 3.31 +0.22 67 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.10 +0.21 66 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.89 +0.20 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.71 +0.20 67 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.50 +0.18 64 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.34 +0.19 66 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.16 +0.17 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.99 +0.16 64 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.83 +0.15 64 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.66 +0.11 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.53 +0.10 62 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.39 +0.08 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.27 +0.06 62 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 1.16 +0.05 62 0 15 0
30JUL26 9.25 C 1.01 1.01 1.01 1.06 +0.04 62 8 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.97 +0.04 62 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.88 +0.03 62 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 +0.03 62 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.67 +0.02 62 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.55 +0.01 62 0 14 0
30JUL26 11.50 C 0.00 0.00 0.00 0.46 +0.01 63 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.37 -0.01 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.31 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.32 +0.24 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.24 +0.23 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.15 +0.22 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.06 +0.21 65 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.85 +0.22 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.66 +0.21 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.45 +0.18 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 +0.20 66 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.08 +0.19 65 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 +0.18 65 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 +0.17 65 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 +0.17 64 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 +0.14 64 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.14 64 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 +0.11 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 +0.09 63 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.08 63 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 +0.06 63 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 +0.05 63 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 +0.05 63 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 +0.05 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 +0.04 64 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.03 64 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 +0.03 64 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 +0.02 64 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 +0.01 64 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.01 64 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 0.00 64 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 +0.01 65 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 0.00 64 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 0.00 65 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 0.00 65 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.01 65 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.01 64 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.01 65 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.01 65 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.35 +0.16 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.27 +0.19 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.20 +0.23 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.00 +0.20 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.82 +0.21 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.63 +0.20 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 +0.20 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 +0.19 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 +0.18 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 +0.16 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 +0.14 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.67 +0.13 62 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 +0.11 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.40 +0.10 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 +0.09 62 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 +0.08 62 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.06 +0.08 62 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.96 +0.07 62 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.87 +0.07 62 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.78 +0.07 63 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 +0.06 63 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 +0.05 62 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 +0.06 63 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.38 +0.05 63 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 +0.04 63 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 +0.03 63 0 49 0
30DEC26 12.00 C 0.81 0.81 0.81 1.02 +0.03 63 5 90 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.92 +0.02 63 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 +0.02 63 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 +0.02 63 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 +0.01 64 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 +0.01 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 +0.01 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 0.00 63 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.01 64 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.84 +0.16 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.68 +0.16 63 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.53 +0.16 63 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.38 +0.15 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.15 +0.15 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.01 +0.13 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.89 +0.13 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.77 +0.13 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.65 +0.12 61 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 +0.12 61 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.44 +0.12 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.11 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.24 +0.11 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.15 +0.11 62 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 2.06 +0.10 62 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.97 +0.09 62 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 +0.09 62 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.81 +0.08 62 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 +0.08 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 +0.08 62 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.41 +0.06 62 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 +0.06 62 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.20 +0.06 62 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.11 +0.06 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 +0.05 62 0 0 0
30MAR27 14.00 C 0.73 0.73 0.73 0.94 +0.04 62 18 18 +18
30MAR27 14.50 C 0.00 0.00 0.00 0.87 +0.04 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 +0.04 63 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 +0.04 63 0 3 0
TOTAL CALL 369 16,113 +78
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 33 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
29APR26 6.50 P 0.03 0.03 0.03 0.01 0.00 77 80 213 -30
29APR26 6.75 P 0.03 0.03 0.03 0.01 -0.01 69 110 247 -110
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 222 0
29APR26 7.25 P 0.05 0.05 0.05 0.02 -0.03 60 30 194 0
29APR26 7.50 P 0.08 0.08 0.06 0.03 -0.05 57 51 265 -50
29APR26 7.75 P 0.00 0.00 0.00 0.06 -0.06 58 0 274 0
29APR26 8.00 P 0.16 0.16 0.13 0.10 -0.08 57 72 590 -15
29APR26 8.25 P 0.23 0.23 0.21 0.16 -0.11 57 42 145 -10
29APR26 8.50 P 0.00 0.00 0.00 0.24 -0.14 57 0 165 0
29APR26 8.75 P 0.35 0.35 0.34 0.34 -0.16 56 80 88 +60
29APR26 9.00 P 0.00 0.00 0.00 0.49 -0.16 59 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.64 -0.17 59 0 550 0
29APR26 9.50 P 0.80 0.80 0.80 0.81 -0.19 58 5 346 0
29APR26 9.75 P 0.00 0.00 0.00 0.99 -0.25 56 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.20 -0.25 57 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.69 -0.21 69 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.16 -0.22 72 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.65 -0.23 79 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.13 -0.23 76 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.64 -0.24 92 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.13 -0.22 93 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.64 -0.20 109 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.12 -0.24 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.62 -0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.13 -0.21 121 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.64 -0.20 138 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.13 -0.21 133 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 60 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.02 60 0 51 0
28MAY26 6.50 P 0.11 0.11 0.11 0.05 -0.03 61 10 89 -10
28MAY26 6.75 P 0.00 0.00 0.00 0.07 -0.04 60 0 145 0
28MAY26 7.00 P 0.16 0.16 0.16 0.10 -0.05 59 10 305 +10
28MAY26 7.25 P 0.22 0.22 0.22 0.14 -0.07 59 50 91 -18
28MAY26 7.50 P 0.23 0.23 0.22 0.19 -0.09 59 50 169 +50
28MAY26 7.75 P 0.29 0.29 0.29 0.26 -0.10 59 25 231 +25
28MAY26 8.00 P 0.00 0.00 0.00 0.33 -0.12 59 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.43 -0.13 59 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.53 -0.16 59 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.66 -0.16 60 0 57 0
28MAY26 9.00 P 0.00 0.00 0.00 0.80 -0.15 60 0 215 0
28MAY26 9.25 P 0.00 0.00 0.00 0.95 -0.17 61 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.10 -0.20 60 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.26 -0.22 59 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.44 -0.19 59 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 1.81 -0.27 56 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.26 -0.24 59 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.75 -0.21 66 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.20 -0.24 65 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.67 -0.24 65 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.19 -0.21 75 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.65 -0.24 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.13 -0.26 67 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.67 -0.23 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.16 -0.22 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.67 -0.22 95 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.15 -0.22 93 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 60 0 53 0
29JUN26 5.00 P 0.08 0.08 0.08 0.01 -0.02 59 40 280 +40
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.02 60 0 116 0
29JUN26 5.50 P 0.11 0.11 0.11 0.04 -0.02 63 80 605 +80
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.03 61 0 500 0
29JUN26 6.00 P 0.15 0.15 0.15 0.07 -0.04 61 80 317 +52
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.05 61 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.06 61 0 349 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.07 61 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.09 60 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.10 61 0 166 0
29JUN26 7.50 P 0.45 0.45 0.45 0.37 -0.12 61 25 181 +25
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.13 61 0 186 0
29JUN26 8.00 P 0.61 0.61 0.61 0.56 -0.14 62 2 533 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.15 62 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.17 61 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.92 -0.17 62 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 -0.18 62 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.19 -0.21 61 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.18 63 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 -0.20 62 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.66 -0.25 60 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.04 -0.24 61 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 -0.26 60 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.21 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 -0.28 61 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 -0.27 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.22 -0.27 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.69 -0.28 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.19 -0.27 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.68 -0.28 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.18 -0.25 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.68 -0.24 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.17 -0.25 78 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.12 -0.05 64 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 -0.05 64 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.20 -0.07 64 0 252 0
30JUL26 6.50 P 0.00 0.00 0.00 0.26 -0.07 64 0 3 0
30JUL26 6.75 P 0.00 0.00 0.00 0.32 -0.09 64 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 -0.10 64 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 -0.11 64 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.12 64 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 -0.13 64 0 1 0
30JUL26 8.00 P 0.82 0.82 0.82 0.77 -0.14 64 3 3 +3
30JUL26 8.25 P 0.00 0.00 0.00 0.89 -0.15 65 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.02 -0.15 65 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.15 -0.17 65 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.29 -0.18 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.44 -0.18 65 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.60 -0.17 66 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.76 -0.19 65 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.89 -0.24 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.24 -0.24 63 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 -0.24 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.02 -0.25 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.43 -0.25 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.88 -0.24 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.03 67 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.03 66 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.04 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.03 67 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.05 66 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.05 66 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.07 66 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.07 66 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.08 66 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.08 67 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 -0.11 66 0 103 0
29SEP26 7.00 P 0.77 0.77 0.77 0.65 -0.11 66 2 123 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.11 67 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.13 67 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.13 67 0 90 0
29SEP26 8.00 P 1.16 1.16 1.16 1.09 -0.14 67 2 205 -2
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.15 67 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.16 67 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.16 67 0 8 0
29SEP26 9.00 P 1.67 1.67 1.67 1.64 -0.17 67 1 4 -1
29SEP26 9.25 P 0.00 0.00 0.00 1.80 -0.17 68 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.17 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 -0.18 68 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 -0.19 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.17 68 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 -0.18 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.37 -0.21 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.76 -0.20 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.16 -0.23 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 -0.25 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.99 -0.25 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 -0.24 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.88 -0.28 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.36 -0.25 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.83 -0.25 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.30 -0.25 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.04 65 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.04 65 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.05 65 0 45 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.05 65 0 16 0
30DEC26 5.50 P 0.57 0.57 0.57 0.38 -0.06 65 2 67 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.07 65 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.08 65 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.09 65 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 -0.10 65 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.09 66 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.10 66 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 -0.11 66 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.12 66 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 -0.12 66 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.13 66 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 -0.14 66 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.14 66 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 -0.15 66 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.15 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.16 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 -0.16 67 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.17 67 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 -0.18 67 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.18 67 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 -0.17 67 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.70 -0.19 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 -0.19 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.46 -0.21 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 -0.21 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.28 -0.22 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 -0.22 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 -0.23 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 -0.26 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.99 -0.27 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.47 -0.24 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.05 64 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 -0.06 64 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.07 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 -0.06 65 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 -0.07 65 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.09 64 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.08 65 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 -0.09 65 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 -0.10 65 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 -0.10 65 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 -0.11 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 -0.10 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.12 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.12 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 -0.13 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 -0.12 66 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.13 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.14 66 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 -0.14 66 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.61 -0.14 67 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.98 -0.16 67 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 -0.18 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.72 -0.20 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.13 -0.19 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.53 -0.18 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 -0.19 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 -0.19 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.77 -0.20 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.16 -0.18 64 0 0 0
TOTAL PUT 852 32,183 +101
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$ 44.78
29APR26 32.00 C 0.00 0.00 0.00 12.78 +0.45 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.80 +0.46 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.82 +0.48 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.83 +0.47 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.96 +0.58 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.87 +0.45 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.92 +0.43 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.99 +0.39 50 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.12 +0.37 51 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.29 +0.32 50 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.54 +0.28 50 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 2.86 +0.31 50 0 208 0
29APR26 44.00 C 0.00 0.00 0.00 2.21 +0.20 49 0 241 0
29APR26 45.00 C 0.00 0.00 0.00 1.78 +0.22 51 0 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.30 +0.11 49 0 104 0
29APR26 47.00 C 0.00 0.00 0.00 0.97 +0.08 50 0 244 0
29APR26 48.00 C 0.00 0.00 0.00 0.70 +0.05 50 0 75 0
29APR26 49.00 C 0.00 0.00 0.00 0.50 +0.03 50 0 92 0
29APR26 50.00 C 0.00 0.00 0.00 0.35 +0.02 50 0 148 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 0.00 51 0 20 0
29APR26 55.00 C 0.08 0.08 0.08 0.05 0.00 51 15 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 63 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 81 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.99 +0.66 63 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.02 +0.65 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.06 +0.63 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.15 +0.65 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.22 +0.64 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.30 +0.60 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.18 +0.33 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.34 +0.29 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.55 +0.25 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.81 +0.21 43 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.13 +0.16 43 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 3.51 +0.22 43 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 3.01 +0.22 44 0 124 0
28MAY26 45.00 C 0.00 0.00 0.00 2.52 +0.17 44 0 95 0
28MAY26 46.00 C 0.00 0.00 0.00 2.08 +0.11 43 0 60 0
28MAY26 47.00 C 0.00 0.00 0.00 1.72 +0.09 44 0 116 0
28MAY26 48.00 C 0.00 0.00 0.00 1.42 +0.08 44 0 140 0
28MAY26 49.00 C 0.00 0.00 0.00 1.15 +0.05 44 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 41 0
28MAY26 52.50 C 0.00 0.00 0.00 0.51 -0.04 43 0 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.92 +0.61 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.93 +0.61 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.94 +0.61 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.94 +0.59 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.95 +0.58 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.98 +0.60 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.02 +0.68 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.06 +0.66 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.12 +0.64 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.20 +0.62 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.30 +0.60 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.43 +0.57 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.55 +0.57 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.71 +0.50 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.73 +0.26 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.01 +0.21 42 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.33 +0.16 42 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.73 +0.29 42 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.22 +0.29 42 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 3.69 +0.24 42 0 108 0
29JUN26 45.00 C 0.00 0.00 0.00 3.21 +0.18 42 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 2.78 +0.14 42 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.41 +0.11 42 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 2.08 +0.09 42 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 1.80 +0.08 42 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.55 +0.08 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.03 +0.01 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.67 -0.03 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.42 -0.01 42 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.43 +0.59 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.58 +0.56 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.77 +0.55 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.94 +0.52 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.15 +0.45 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.26 +0.22 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.60 +0.20 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.98 +0.17 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.40 +0.15 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.87 +0.25 42 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.42 +0.28 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.96 +0.23 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.53 +0.21 43 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 3.15 +0.16 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 2.81 +0.16 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 2.50 +0.13 43 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 2.23 +0.10 43 0 25 0
30JUL26 52.50 C 0.00 0.00 0.00 1.63 +0.04 43 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.17 -0.02 43 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.12 +0.68 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.21 +0.66 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.32 +0.65 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.44 +0.64 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.57 +0.61 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.74 +0.60 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.93 +0.59 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.12 +0.56 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.33 +0.53 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.59 +0.51 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.86 +0.48 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.18 +0.47 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.42 +0.37 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.68 +0.30 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.11 +0.19 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.56 +0.15 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.07 +0.31 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.60 +0.30 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.14 +0.25 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.71 +0.22 43 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.31 +0.19 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.95 +0.15 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.62 +0.15 43 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.31 +0.13 43 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.67 +0.13 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.13 +0.09 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.71 0.00 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 -0.01 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.38 +0.60 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.61 +0.59 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.84 +0.55 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.12 +0.54 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.40 +0.51 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.72 +0.50 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.07 +0.49 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.34 +0.37 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.73 +0.35 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.15 +0.33 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.60 +0.32 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.07 +0.30 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.58 +0.29 44 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.07 +0.33 44 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.63 +0.30 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.20 +0.27 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.81 +0.25 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.44 +0.24 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.09 +0.21 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.77 +0.21 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.04 +0.16 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.44 +0.14 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.96 +0.01 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 0.00 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 -0.01 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.74 -0.01 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.47 -0.02 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.18 -0.06 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.39 +0.50 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.68 +0.49 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.97 +0.45 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.32 +0.45 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.69 +0.45 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.05 +0.42 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.41 +0.36 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.83 +0.34 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.28 +0.33 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.75 +0.32 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.24 +0.30 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.77 +0.30 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.30 +0.36 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.84 +0.33 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.41 +0.30 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.03 +0.30 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.63 +0.26 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.31 +0.26 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.94 +0.22 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.21 +0.22 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.53 +0.13 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.02 +0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.43 -0.08 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.96 -0.07 44 0 0 0
TOTAL CALL 15 5,007 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 58 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 172 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 210 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 214 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 -0.08 51 0 109 0
29APR26 40.00 P 0.00 0.00 0.00 0.31 -0.11 51 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.49 -0.16 51 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 0.74 -0.21 51 0 185 0
29APR26 43.00 P 0.00 0.00 0.00 1.05 -0.27 51 0 176 0
29APR26 44.00 P 0.00 0.00 0.00 1.44 -0.35 50 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 1.92 -0.42 50 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.50 -0.38 50 0 114 0
29APR26 47.00 P 0.00 0.00 0.00 3.18 -0.39 50 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.91 -0.42 50 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 4.70 -0.44 50 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 5.55 -0.45 51 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 7.82 -0.48 50 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.42 -0.45 70 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.80 -0.52 69 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.26 -0.57 72 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.78 -0.54 84 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.27 -0.54 91 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.75 -0.56 94 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.26 -0.54 103 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.76 -0.55 110 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.15 -0.08 43 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.23 -0.11 43 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.34 -0.15 43 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.49 -0.19 43 0 73 0
28MAY26 39.00 P 0.00 0.00 0.00 0.69 -0.22 43 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.94 -0.26 44 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.25 -0.29 44 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.57 -0.38 43 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 1.98 -0.43 43 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.43 -0.50 43 0 38 0
28MAY26 45.00 P 0.00 0.00 0.00 2.95 -0.56 42 0 27 0
28MAY26 46.00 P 3.52 3.52 3.52 3.53 -0.50 42 15 30 +15
28MAY26 47.00 P 0.00 0.00 0.00 4.21 -0.48 43 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.92 -0.48 43 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.66 -0.50 43 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.44 -0.51 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.53 -0.70 42 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.80 -0.71 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.15 -0.73 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.51 -0.79 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.95 -0.70 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.43 -0.81 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.03 -0.57 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.52 -0.57 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.86 -0.71 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.08 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.10 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.13 42 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 -0.16 42 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.71 -0.19 42 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 0.92 -0.23 42 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.19 -0.25 42 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.50 -0.29 42 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.85 -0.33 42 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.25 -0.35 42 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 2.66 -0.44 42 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 3.13 -0.49 42 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 3.65 -0.55 41 0 97 0
29JUN26 46.00 P 0.00 0.00 0.00 4.23 -0.59 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.87 -0.46 41 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.54 -0.47 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.25 -0.48 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.99 -0.49 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.02 -0.66 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.16 -0.69 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.42 -0.69 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.76 -0.71 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.15 -0.72 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.59 -0.65 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.06 -0.61 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.54 -0.60 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.00 -0.63 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.53 -0.13 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.71 -0.14 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.91 -0.14 43 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.14 -0.22 43 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.41 -0.23 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.72 -0.27 43 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.07 -0.29 43 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.44 -0.35 43 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.84 -0.40 43 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 3.28 -0.46 42 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.77 -0.49 42 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 4.30 -0.53 42 0 7 0
30JUL26 46.00 P 0.00 0.00 0.00 4.88 -0.56 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.50 -0.59 42 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.16 -0.45 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.87 -0.45 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.60 -0.60 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.51 -0.64 43 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.47 -0.75 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.72 -0.67 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.97 -0.70 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.31 -0.70 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 -0.08 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.07 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.11 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.15 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.13 -0.15 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.35 -0.20 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.64 -0.19 44 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.92 -0.24 44 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.28 -0.24 44 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.64 -0.26 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.05 -0.28 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.47 -0.30 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.90 -0.38 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.37 -0.43 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.87 -0.46 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.40 -0.52 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.97 -0.52 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.58 -0.54 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.22 -0.56 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 -0.54 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.60 -0.55 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.40 -0.60 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.34 -0.61 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.37 -0.64 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.49 -0.66 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.67 -0.69 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.95 -0.71 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.29 -0.72 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.68 -0.73 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.11 -0.62 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.17 -0.15 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.40 -0.15 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.19 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.93 -0.19 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.23 -0.20 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.56 -0.24 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.93 -0.24 44 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.30 -0.27 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.74 -0.28 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.18 -0.29 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.63 -0.33 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.08 -0.40 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.68 -0.28 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.08 -0.45 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.63 -0.46 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.20 -0.48 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.79 -0.51 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.42 -0.54 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.02 -0.56 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.77 -0.50 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.52 -0.53 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.36 -0.59 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.31 -0.61 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.33 -0.64 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.43 -0.65 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.58 -0.66 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.78 -0.67 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.04 -0.69 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.37 -0.71 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 -0.18 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.29 -0.18 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 -0.22 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.96 -0.22 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.33 -0.23 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.71 -0.25 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.15 -0.27 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.60 -0.28 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.04 -0.30 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.49 -0.35 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.95 -0.37 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.44 -0.39 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.96 -0.42 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.51 -0.45 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.08 -0.42 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.71 -0.40 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.29 -0.45 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.90 -0.52 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.61 -0.48 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.33 -0.52 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.15 -0.55 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.05 -0.58 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.02 -0.60 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.05 -0.62 43 0 0 0
TOTAL PUT 15 5,289 +15
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$ 63.25
17APR26 42.00 C 0.00 0.00 0.00 21.43 +1.77 252 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 20.41 +1.75 234 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 19.42 +1.73 225 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 18.40 +1.74 208 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 17.42 +1.77 201 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 16.41 +1.75 187 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 15.40 +1.74 174 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 14.42 +1.76 167 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 13.43 +1.77 158 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 10.92 +1.76 129 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 8.37 +1.70 94 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 5.80 +1.53 56 0 30 0
17APR26 60.00 C 2.67 2.87 2.63 3.36 +1.35 43 90 40 +30
17APR26 62.50 C 1.23 1.35 0.90 1.21 +0.65 33 603 625 +85
17APR26 65.00 C 0.18 0.28 0.12 0.25 +0.07 36 458 800 +30
17APR26 67.50 C 0.03 0.03 0.03 0.03 -0.03 38 24 226 -15
17APR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 20.41 +1.73 125 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 19.42 +1.73 120 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 18.40 +1.72 111 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 17.42 +1.74 107 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 16.41 +1.73 100 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 15.40 +1.72 92 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 14.42 +1.73 89 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 13.43 +1.74 84 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 10.92 +1.72 68 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 8.37 +1.63 49 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 5.88 +1.46 37 0 17 0
24APR26 60.00 C 0.00 0.00 0.00 3.61 +1.26 34 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 1.72 +0.69 30 0 54 0
24APR26 65.00 C 0.44 0.73 0.44 0.67 +0.28 32 120 213 -9
24APR26 67.50 C 0.17 0.25 0.17 0.24 +0.08 34 280 258 +225
24APR26 70.00 C 0.08 0.08 0.08 0.08 +0.02 36 93 93 +93
24APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 22.29 +1.60 59 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.43 +1.74 108 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.41 +1.72 100 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 19.42 +1.72 96 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.65 +1.95 112 0 32 0
29APR26 46.00 C 17.53 17.53 17.53 17.42 +1.71 86 30 287 +30
29APR26 47.00 C 16.27 16.27 16.27 16.41 +1.69 79 30 641 +30
29APR26 48.00 C 0.00 0.00 0.00 15.40 +1.70 73 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 14.42 +1.65 71 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 13.43 +1.72 67 0 270 0
29APR26 52.50 C 11.00 11.00 11.00 10.92 +1.67 54 5 137 0
29APR26 55.00 C 8.26 8.26 8.26 8.37 +1.52 38 49 1,100 0
29APR26 57.50 C 0.00 0.00 0.00 5.97 +1.35 34 0 2,987 0
29APR26 60.00 C 3.80 3.85 3.65 3.69 +1.05 29 565 8,151 -20
29APR26 62.50 C 1.67 2.25 1.57 2.03 +0.69 31 552 7,031 +40
29APR26 65.00 C 0.72 1.08 0.72 1.02 +0.36 33 530 23,736 -132
29APR26 67.50 C 0.35 0.47 0.34 0.51 +0.16 36 715 11,630 -69
29APR26 70.00 C 0.20 0.22 0.19 0.26 +0.07 39 54 21,168 -47
29APR26 72.50 C 0.09 0.09 0.09 0.13 +0.02 41 16 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.07 0.00 44 0 11,098 0
29APR26 77.50 C 0.04 0.04 0.04 0.04 0.00 46 20 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 607 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 816 0
28MAY26 41.00 C 21.67 21.67 21.67 22.32 +0.96 0 4 50 +4
28MAY26 42.00 C 0.00 0.00 0.00 21.73 +2.04 76 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.45 +1.76 55 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.45 +1.75 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.65 +1.90 62 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.52 +1.81 51 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.46 +1.63 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.58 +1.88 48 0 61 0
28MAY26 49.00 C 0.00 0.00 0.00 14.59 +1.82 46 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 13.43 +1.54 32 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 11.32 +1.43 43 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 8.81 +1.26 34 0 601 0
28MAY26 57.50 C 0.00 0.00 0.00 6.60 +1.23 31 0 1,220 0
28MAY26 60.00 C 4.35 4.80 4.35 4.68 +1.07 30 107 1,930 +67
28MAY26 62.50 C 2.78 3.12 2.78 3.01 +0.64 28 22 3,120 0
28MAY26 65.00 C 1.93 1.95 1.70 1.87 +0.44 29 51 4,411 +22
28MAY26 67.50 C 0.97 1.20 0.97 1.11 +0.27 29 421 1,812 +68
28MAY26 70.00 C 0.57 0.72 0.57 0.62 +0.12 29 1,159 2,883 -126
28MAY26 72.50 C 0.32 0.45 0.32 0.34 +0.05 30 13 3,280 +8
28MAY26 75.00 C 0.23 0.23 0.23 0.17 +0.01 30 2 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 1,436 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 270 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 221 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.27 +1.62 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.36 +1.66 43 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.28 +1.62 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.37 +1.72 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.37 +1.70 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.37 +1.65 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.38 +1.66 43 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.38 +1.02 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.73 +1.99 68 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.45 +1.71 49 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.45 +1.70 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.65 +1.90 55 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.52 +1.61 46 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.46 +1.63 39 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.58 +1.57 44 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.59 +1.57 41 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.43 +1.53 28 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 11.32 +1.43 38 0 5,397 0
29JUN26 55.00 C 0.00 0.00 0.00 8.82 +1.26 31 0 8,860 0
29JUN26 57.50 C 0.00 0.00 0.00 6.82 +1.03 32 0 3,615 0
29JUN26 60.00 C 0.00 0.00 0.00 4.89 +0.95 30 0 12,818 0
29JUN26 62.50 C 3.32 3.50 3.32 3.38 +0.67 29 35 14,630 +35
29JUN26 65.00 C 2.30 2.38 2.14 2.26 +0.51 29 132 14,114 +13
29JUN26 67.50 C 1.47 1.47 1.40 1.43 +0.35 29 12 4,108 +5
29JUN26 70.00 C 0.96 0.96 0.87 0.94 +0.30 30 195 5,920 +193
29JUN26 72.50 C 0.66 0.67 0.60 0.57 +0.21 30 122 3,628 +112
29JUN26 75.00 C 0.00 0.00 0.00 0.34 +0.14 30 0 9,198 0
29JUN26 77.50 C 0.31 0.31 0.31 0.20 +0.09 30 4 8,160 -4
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 21.73 +1.99 61 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.45 +1.71 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.45 +1.70 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.65 +1.90 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.52 +1.61 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.46 +1.63 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.58 +1.57 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.59 +1.57 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.47 +1.44 30 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.32 +1.43 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.91 +1.17 30 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.93 +0.93 30 0 219 0
30JUL26 60.00 C 0.00 0.00 0.00 5.26 +0.79 30 0 353 0
30JUL26 62.50 C 3.98 4.06 3.95 3.95 +0.70 30 40 434 +38
30JUL26 65.00 C 2.90 2.90 2.90 2.86 +0.53 30 50 409 +17
30JUL26 67.50 C 0.00 0.00 0.00 2.04 +0.39 30 0 340 0
30JUL26 70.00 C 0.00 0.00 0.00 1.43 +0.27 30 0 76 0
30JUL26 72.50 C 1.05 1.05 0.96 0.99 +0.19 30 185 575 +170
30JUL26 75.00 C 0.83 0.83 0.70 0.68 +0.13 30 90 381 +90
30JUL26 77.50 C 0.00 0.00 0.00 0.46 +0.09 31 0 262 0
30JUL26 80.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 0.21 +0.04 31 0 7 0
30JUL26 85.00 C 0.28 0.28 0.28 0.14 +0.03 31 30 95 +30
30JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 13 0
30JUL26 92.50 C 0.17 0.17 0.17 0.04 0.00 31 9 9 +9
29SEP26 39.00 C 0.00 0.00 0.00 24.37 +1.65 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.38 +1.66 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.38 +1.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.73 +1.99 51 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.45 +1.68 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.45 +1.70 37 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.65 +1.90 42 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.52 +1.61 36 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.46 +1.48 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.58 +1.56 34 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.59 +1.47 32 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.65 +1.32 31 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.35 +1.36 30 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.54 +0.81 32 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 7.82 +1.08 32 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 6.16 +0.78 30 0 3,829 0
29SEP26 62.50 C 0.00 0.00 0.00 4.95 +0.67 31 0 3,417 0
29SEP26 65.00 C 3.80 3.88 3.80 3.94 +0.51 31 96 5,946 +60
29SEP26 67.50 C 0.00 0.00 0.00 3.19 +0.44 31 0 5,727 0
29SEP26 70.00 C 2.42 2.45 2.42 2.57 +0.38 32 9 3,595 +9
29SEP26 72.50 C 0.00 0.00 0.00 2.10 +0.38 32 0 5,277 0
29SEP26 75.00 C 0.00 0.00 0.00 1.71 +0.36 33 0 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 1.38 +0.31 34 0 713 0
29SEP26 80.00 C 0.93 0.93 0.93 1.14 +0.30 34 80 3,420 +80
29SEP26 82.50 C 0.79 0.79 0.79 0.93 +0.24 35 8 753 +3
29SEP26 85.00 C 0.63 0.63 0.63 0.77 +0.22 35 3 1,201 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.64 +0.22 36 0 462 0
29SEP26 90.00 C 0.45 0.45 0.45 0.53 +0.19 36 1 457 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.44 +0.18 37 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 +0.17 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.31 +0.15 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.27 +0.14 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 +0.13 39 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 22.38 +1.02 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.73 +1.98 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.45 +1.67 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.45 +1.60 32 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.65 +1.70 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.53 +1.48 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.48 +1.31 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.58 +1.32 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.62 +1.23 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.89 +1.16 29 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.94 +0.91 30 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.16 +0.90 29 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.91 +1.11 31 0 1,533 0
30DEC26 60.00 C 0.00 0.00 0.00 7.38 +0.79 30 0 971 0
30DEC26 62.50 C 0.00 0.00 0.00 6.27 +0.72 30 0 1,709 0
30DEC26 65.00 C 5.30 5.30 5.07 5.28 +0.57 31 60 5,872 +36
30DEC26 67.50 C 4.40 4.40 4.40 4.50 +0.53 31 30 2,409 +14
30DEC26 70.00 C 3.50 3.50 3.50 3.84 +0.51 31 5 3,235 -5
30DEC26 72.50 C 0.00 0.00 0.00 3.24 +0.42 32 0 2,664 0
30DEC26 75.00 C 2.48 2.48 2.48 2.78 +0.43 32 1 4,238 +1
30DEC26 77.50 C 0.00 0.00 0.00 2.36 +0.36 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 2.03 +0.36 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.73 +0.32 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.49 +0.31 34 0 608 0
30DEC26 87.50 C 0.00 0.00 0.00 1.27 +0.26 34 0 218 0
30DEC26 90.00 C 0.95 0.95 0.95 1.11 +0.23 35 3 272 0
30DEC26 92.50 C 0.77 0.77 0.77 0.96 +0.22 35 3 515 +3
30DEC26 95.00 C 0.00 0.00 0.00 0.83 +0.19 35 0 434 0
30DEC26 97.50 C 0.64 0.64 0.64 0.73 +0.18 36 3 513 +3
30DEC26 100.00 C 0.00 0.00 0.00 0.63 +0.16 36 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 +0.17 36 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 22.42 +1.06 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.73 +1.86 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.51 +1.55 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.45 +1.35 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.65 +1.39 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.69 +1.25 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.73 +1.07 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.93 +1.05 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.26 +1.24 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.51 +1.08 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.88 +0.96 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 11.29 +0.82 30 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.69 +0.83 30 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 8.56 +0.86 30 0 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 7.42 +0.78 30 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 6.45 +0.68 31 0 1,813 0
30MAR27 67.50 C 0.00 0.00 0.00 5.63 +0.66 31 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 4.87 +0.54 31 0 372 0
30MAR27 72.50 C 0.00 0.00 0.00 4.26 +0.54 31 0 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 3.69 +0.45 32 0 1,070 0
30MAR27 77.50 C 2.98 2.98 2.98 3.22 +0.45 32 13 3,059 +13
30MAR27 80.00 C 2.66 2.66 2.55 2.78 +0.36 32 10 1,107 +10
30MAR27 82.50 C 0.00 0.00 0.00 2.44 +0.37 32 0 2,067 0
30MAR27 85.00 C 2.05 2.05 2.05 2.10 +0.29 32 30 37 +28
30MAR27 87.50 C 0.00 0.00 0.00 1.85 +0.29 33 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 1.61 +0.23 33 0 320 0
30MAR27 92.50 C 1.28 1.28 1.28 1.41 +0.17 33 3 14 +3
30MAR27 95.00 C 0.00 0.00 0.00 1.24 +0.20 33 0 65 0
30MAR27 97.50 C 1.05 1.05 1.05 1.08 +0.16 34 33 99 +33
TOTAL CALL 7,308 379,570 +1,311
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 112 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.03 +0.02 96 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.05 +0.04 81 0 20 0
17APR26 57.50 P 0.01 0.03 0.01 0.08 +0.02 65 274 351 -20
17APR26 60.00 P 0.10 0.12 0.07 0.16 -0.19 49 635 2,073 +150
17APR26 62.50 P 0.85 0.85 0.40 0.44 -1.01 33 409 661 +164
17APR26 65.00 P 2.01 2.05 1.86 1.94 -1.47 33 43 129 +2
17APR26 67.50 P 0.00 0.00 0.00 4.41 -1.50 57 0 29 0
17APR26 70.00 P 0.00 0.00 0.00 6.75 -1.62 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 9.25 -1.80 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 11.75 -1.93 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 14.25 -1.93 0 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 16.75 -1.76 0 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 19.25 -1.72 0 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 21.75 -1.75 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 24.25 -1.99 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 26.80 -1.83 177 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 29.25 -1.79 0 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
24APR26 57.50 P 0.10 0.11 0.09 0.09 -0.15 36 21 60 +21
24APR26 60.00 P 0.44 0.44 0.28 0.31 -0.40 33 303 331 +281
24APR26 62.50 P 1.04 1.17 0.88 0.90 -0.89 30 159 156 +155
24APR26 65.00 P 2.26 2.26 2.26 2.34 -1.34 30 64 94 +64
24APR26 67.50 P 0.00 0.00 0.00 4.44 -1.54 33 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 6.81 -1.58 37 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 9.26 -1.79 39 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 12.07 -1.61 76 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 14.30 -1.88 63 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 16.82 -1.69 74 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 19.28 -1.73 75 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 21.75 -1.76 0 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 24.29 -1.95 91 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 26.80 -1.83 100 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 29.25 -1.79 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 50 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 2,348 0
29APR26 55.00 P 0.07 0.09 0.06 0.05 -0.10 36 29 5,598 -4
29APR26 57.50 P 0.28 0.28 0.19 0.17 -0.24 34 462 5,154 -88
29APR26 60.00 P 0.54 0.64 0.47 0.51 -0.47 33 159 10,739 +43
29APR26 62.50 P 1.30 1.51 1.18 1.23 -0.86 31 682 5,790 +109
29APR26 65.00 P 2.92 2.93 2.53 2.70 -1.27 33 60 17,345 +5
29APR26 67.50 P 4.71 5.01 4.49 4.67 -1.49 35 179 3,807 +60
29APR26 70.00 P 7.72 7.72 6.73 6.97 -1.53 39 203 7,865 -96
29APR26 72.50 P 0.00 0.00 0.00 9.63 -1.42 56 0 2,078 0
29APR26 75.00 P 0.00 0.00 0.00 12.14 -1.65 65 0 3,394 0
29APR26 77.50 P 0.00 0.00 0.00 14.34 -1.84 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.93 -1.67 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.30 -1.73 66 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.89 -1.62 82 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.45 -1.79 93 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.95 -1.68 99 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.45 -1.75 106 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.75 -1.78 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.61 -1.27 129 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.82 -1.72 108 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.30 -1.73 109 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 317 0
28MAY26 48.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 1,241 0
28MAY26 50.00 P 0.14 0.14 0.14 0.10 -0.04 37 1 1,186 -1
28MAY26 52.50 P 0.21 0.21 0.19 0.20 -0.11 35 5 2,733 -4
28MAY26 55.00 P 0.45 0.45 0.37 0.39 -0.19 34 367 3,825 -87
28MAY26 57.50 P 0.74 0.82 0.71 0.72 -0.34 32 22 3,625 +5
28MAY26 60.00 P 1.42 1.49 1.20 1.26 -0.57 30 275 4,296 +5
28MAY26 62.50 P 2.55 2.59 2.17 2.20 -0.77 30 77 2,174 +1
28MAY26 65.00 P 4.10 4.10 3.43 3.44 -1.21 28 47 1,554 +30
28MAY26 67.50 P 5.25 5.67 5.10 5.23 -1.25 29 82 1,915 0
28MAY26 70.00 P 7.60 7.60 7.27 7.18 -1.48 29 26 621 +1
28MAY26 72.50 P 9.42 9.82 9.42 9.63 -1.42 34 125 448 +53
28MAY26 75.00 P 0.00 0.00 0.00 12.14 -1.65 40 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 14.37 -1.81 37 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 16.93 -1.67 44 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 19.30 -1.73 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.89 -1.62 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.47 -1.77 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.95 -1.68 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.45 -1.75 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.75 -1.78 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.61 -1.35 78 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.82 -1.72 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.30 -1.73 69 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.07 35 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.09 34 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.11 34 0 4,931 0
29JUN26 46.00 P 0.19 0.19 0.18 0.10 -0.14 34 50 24,245 -5
29JUN26 47.00 P 0.22 0.22 0.21 0.14 -0.16 34 90 3,185 0
29JUN26 48.00 P 0.26 0.26 0.26 0.18 -0.19 33 1 3,083 -1
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.21 33 0 2,045 0
29JUN26 50.00 P 0.43 0.43 0.43 0.33 -0.25 33 5 27,992 -5
29JUN26 52.50 P 0.00 0.00 0.00 0.61 -0.35 32 0 7,504 0
29JUN26 55.00 P 1.19 1.19 1.02 1.03 -0.51 31 28 11,801 -17
29JUN26 57.50 P 1.90 1.90 1.59 1.65 -0.67 30 143 9,592 -5
29JUN26 60.00 P 2.73 2.73 2.45 2.54 -0.82 29 138 13,195 -13
29JUN26 62.50 P 3.90 3.90 3.80 3.80 -0.91 29 22 11,386 +20
29JUN26 65.00 P 5.87 5.87 5.40 5.26 -1.28 28 368 9,096 +368
29JUN26 67.50 P 0.00 0.00 0.00 7.12 -1.12 28 0 2,207 0
29JUN26 70.00 P 0.00 0.00 0.00 9.27 -1.35 29 0 4,235 0
29JUN26 72.50 P 11.35 11.46 11.34 11.51 -1.52 30 252 915 +252
29JUN26 75.00 P 0.00 0.00 0.00 13.98 -1.48 34 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 16.34 -1.41 35 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.75 -1.44 37 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 21.20 -1.45 39 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.76 -1.23 44 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.29 -1.41 48 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.47 -1.63 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.27 -1.27 53 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.76 -1.26 56 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.26 -1.29 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.45 -1.55 45 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 41.20 -1.33 62 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.08 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.11 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 -0.14 31 0 100 0
30JUL26 45.00 P 0.27 0.27 0.27 0.10 -0.17 30 5 204 -5
30JUL26 46.00 P 0.00 0.00 0.00 0.14 -0.21 30 0 202 0
30JUL26 47.00 P 0.00 0.00 0.00 0.19 -0.26 30 0 220 0
30JUL26 48.00 P 0.53 0.53 0.53 0.26 -0.29 30 30 62 +20
30JUL26 49.00 P 0.00 0.00 0.00 0.35 -0.34 30 0 249 0
30JUL26 50.00 P 0.00 0.00 0.00 0.45 -0.40 30 0 195 0
30JUL26 52.50 P 1.07 1.07 1.07 0.84 -0.46 30 3 324 0
30JUL26 55.00 P 1.68 1.68 1.64 1.41 -0.54 30 171 710 +171
30JUL26 57.50 P 2.37 2.37 2.37 2.17 -0.64 30 24 749 +24
30JUL26 60.00 P 3.42 3.42 3.42 3.15 -0.77 29 155 473 +152
30JUL26 62.50 P 4.50 4.50 4.50 4.36 -0.94 29 2 103 -2
30JUL26 65.00 P 6.24 6.24 6.24 5.85 -1.16 29 30 691 +30
30JUL26 67.50 P 7.79 8.06 7.54 7.58 -1.43 28 540 2,220 +540
30JUL26 70.00 P 0.00 0.00 0.00 9.71 -1.35 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.85 -1.33 31 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 14.19 -1.27 32 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.49 -1.41 33 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.83 -1.49 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.28 -1.46 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.76 -1.40 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.29 -1.41 41 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.50 -1.61 34 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.27 -1.33 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 3,068 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.10 32 0 1,113 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.13 32 0 502 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.15 32 0 1,491 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 -0.18 32 0 1,393 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.21 32 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 -0.24 32 0 4,977 0
29SEP26 46.00 P 0.00 0.00 0.00 0.49 -0.28 32 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 -0.32 32 0 992 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 -0.35 32 0 1,737 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 -0.40 32 0 2,152 0
29SEP26 50.00 P 1.40 1.42 1.39 1.09 -0.44 32 35 24,326 0
29SEP26 52.50 P 0.00 0.00 0.00 1.67 -0.54 32 0 6,494 0
29SEP26 55.00 P 2.61 2.76 2.60 2.42 -0.65 32 18 13,654 +13
29SEP26 57.50 P 0.00 0.00 0.00 3.36 -0.72 32 0 8,215 0
29SEP26 60.00 P 0.00 0.00 0.00 4.50 -0.82 32 0 6,132 0
29SEP26 62.50 P 6.20 6.20 6.20 5.84 -0.93 33 1 11,565 0
29SEP26 65.00 P 7.52 7.52 7.52 7.33 -1.10 33 26 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.05 -1.16 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.08 -1.13 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.10 -1.19 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.19 -1.04 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.38 -1.36 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.87 -0.74 40 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.05 -1.30 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.40 -1.07 41 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.90 -1.21 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.31 -1.21 44 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.72 -1.24 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.15 -1.24 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.44 -1.39 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.88 -1.42 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.31 -1.40 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.19 31 0 760 0
30DEC26 42.00 P 0.00 0.00 0.00 0.39 -0.22 31 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 -0.24 31 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.29 31 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 -0.31 31 0 523 0
30DEC26 46.00 P 0.00 0.00 0.00 0.89 -0.34 31 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.05 -0.39 31 0 442 0
30DEC26 48.00 P 0.00 0.00 0.00 1.25 -0.41 31 0 753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 -0.47 31 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 1.70 -0.50 31 0 1,464 0
30DEC26 52.50 P 0.00 0.00 0.00 2.41 -0.60 31 0 7,651 0
30DEC26 55.00 P 0.00 0.00 0.00 3.28 -0.70 32 0 4,560 0
30DEC26 57.50 P 0.00 0.00 0.00 4.34 -0.77 32 0 3,223 0
30DEC26 60.00 P 5.78 5.78 5.78 5.56 -0.83 32 1 2,205 0
30DEC26 62.50 P 7.00 7.00 7.00 6.94 -0.90 32 4 2,953 +4
30DEC26 65.00 P 8.45 8.45 8.45 8.46 -0.99 33 2 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 10.09 -1.21 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 12.06 -1.08 34 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.97 -0.86 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.99 -1.18 35 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 18.07 -1.24 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 20.24 -1.40 36 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.60 -1.18 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.95 -1.24 39 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 27.14 -1.39 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.49 -1.40 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.87 -1.33 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.37 -1.23 42 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.78 -1.23 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.04 -1.40 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.61 -1.26 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.56 -0.26 31 0 209 0
30MAR27 42.00 P 1.22 1.22 1.22 0.67 -0.31 31 6 8 +6
30MAR27 43.00 P 1.30 1.30 1.30 0.80 -0.34 31 1 59 +1
30MAR27 44.00 P 0.00 0.00 0.00 0.96 -0.37 31 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.12 -0.41 31 0 71 0
30MAR27 46.00 P 1.83 1.83 1.83 1.33 -0.41 31 1 24 +1
30MAR27 47.00 P 0.00 0.00 0.00 1.54 -0.46 31 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.76 -0.51 31 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 2.03 -0.51 31 0 2,020 0
30MAR27 50.00 P 0.00 0.00 0.00 2.31 -0.55 31 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.12 -0.60 31 0 786 0
30MAR27 55.00 P 0.00 0.00 0.00 4.07 -0.69 31 0 915 0
30MAR27 57.50 P 5.40 5.40 5.40 5.16 -0.78 32 2 634 +2
30MAR27 60.00 P 0.00 0.00 0.00 6.44 -0.78 32 0 3,846 0
30MAR27 62.50 P 7.85 8.00 7.75 7.78 -0.86 32 13 402 +1
30MAR27 65.00 P 0.00 0.00 0.00 9.25 -0.96 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 10.92 -1.06 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.74 -0.77 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.61 -1.25 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.56 -0.92 34 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 18.61 -1.20 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.70 -1.25 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 22.87 -1.30 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.08 -1.30 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.49 -1.18 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.86 -1.17 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.19 -1.19 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.55 -1.19 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.92 -1.21 40 0 0 0
TOTAL PUT 6,876 424,470 +2,401
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$ 10.91
29APR26 5.00 C 0.00 0.00 0.00 5.93 -0.08 179 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.68 -0.11 168 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.43 -0.05 158 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.17 -0.07 127 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.93 -0.06 139 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.68 -0.08 130 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.44 -0.03 133 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.19 -0.03 124 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.94 -0.04 116 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.69 -0.06 107 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.42 -0.06 74 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.19 -0.06 92 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.91 -0.07 0 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.67 -0.05 54 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.44 -0.06 70 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.19 -0.08 63 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 1.92 -0.06 37 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.67 -0.06 31 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.43 -0.10 37 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 1.18 -0.07 31 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 0.95 -0.08 32 0 799 0
29APR26 10.50 C 0.60 0.60 0.52 0.52 -0.08 29 51 4,872 -30
29APR26 11.00 C 0.31 0.31 0.25 0.25 -0.06 32 512 3,401 -200
29APR26 11.50 C 0.12 0.12 0.10 0.10 -0.04 33 106 1,569 -80
29APR26 12.00 C 0.04 0.04 0.04 0.03 -0.02 33 10 1,493 0
29APR26 12.50 C 0.03 0.03 0.03 0.01 -0.01 35 31 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.98 -0.03 102 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.71 -0.05 87 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.47 -0.01 86 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.22 -0.01 80 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.94 -0.04 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.69 -0.06 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.46 -0.02 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.21 -0.04 56 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.97 -0.01 54 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.72 -0.03 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.47 -0.06 45 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.21 -0.06 38 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.95 -0.07 30 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.72 -0.06 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.49 -0.07 31 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.31 -0.01 35 0 646 0
28MAY26 10.00 C 0.00 0.00 0.00 1.09 -0.06 33 0 1,758 0
28MAY26 10.50 C 0.00 0.00 0.00 0.72 -0.06 31 0 1,910 0
28MAY26 11.00 C 0.50 0.50 0.47 0.45 -0.06 31 63 8,601 +3
28MAY26 11.50 C 0.28 0.30 0.26 0.26 -0.06 31 262 6,574 +257
28MAY26 12.00 C 0.18 0.19 0.18 0.14 -0.04 31 60 1,456 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 357 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.53 -0.09 79 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.43 -0.09 75 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.31 -0.11 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.25 -0.09 99 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.15 -0.07 96 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.04 -0.09 85 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.98 -0.05 106 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.70 -0.09 85 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 -0.10 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.19 -0.10 65 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.98 -0.07 82 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.72 -0.08 74 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.47 -0.06 69 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.22 -0.09 64 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.95 -0.09 50 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.69 -0.10 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.46 -0.04 47 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 -0.06 43 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.97 -0.11 43 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.73 -0.08 41 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.47 -0.10 35 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.23 -0.06 34 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.01 -0.06 35 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.76 -0.08 31 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.54 -0.11 31 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 -0.10 31 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.14 -0.08 30 0 6,274 0
29JUN26 10.50 C 0.79 0.79 0.79 0.80 -0.09 30 18 3,989 -18
29JUN26 11.00 C 0.58 0.62 0.58 0.57 -0.06 32 231 2,575 0
29JUN26 11.50 C 0.43 0.43 0.41 0.38 -0.05 32 135 1,586 +33
29JUN26 12.00 C 0.27 0.27 0.27 0.24 -0.04 32 1 1,217 -1
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 600 0
29JUN26 13.00 C 0.13 0.13 0.13 0.08 -0.03 31 33 1,980 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.71 -0.09 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.46 -0.09 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.21 -0.11 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.97 -0.11 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.73 -0.08 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.48 -0.11 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.24 -0.11 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.01 -0.11 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.83 -0.07 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.57 -0.08 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.42 -0.03 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.18 -0.08 30 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.88 -0.08 31 0 740 0
30JUL26 11.00 C 0.64 0.68 0.63 0.64 -0.07 31 180 416 +180
30JUL26 11.50 C 0.00 0.00 0.00 0.45 -0.06 31 0 35 0
30JUL26 12.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 762 0
30JUL26 12.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 30 0
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 60 0
30JUL26 13.50 C 0.14 0.14 0.14 0.08 -0.03 31 30 240 0
30JUL26 14.00 C 0.11 0.11 0.11 0.05 -0.02 31 30 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.34 -0.08 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.25 -0.09 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.15 -0.07 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.04 -0.09 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.98 -0.05 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.70 -0.09 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.45 -0.10 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.20 -0.09 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.98 -0.07 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.72 -0.08 57 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.47 -0.06 53 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.22 -0.09 50 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 -0.08 44 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 -0.09 41 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 -0.09 38 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.22 -0.10 37 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.97 -0.11 34 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.75 -0.06 35 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.50 -0.09 32 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 -0.11 28 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.04 -0.11 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.89 -0.01 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 -0.09 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.54 -0.07 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 -0.07 32 0 2,690 0
29SEP26 10.50 C 0.00 0.00 0.00 1.07 -0.06 32 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.06 33 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 -0.06 33 0 2,799 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.04 33 0 132 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 158 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 320 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.98 -0.05 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.70 -0.09 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.45 -0.10 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.20 -0.09 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.98 -0.07 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.72 -0.08 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.47 -0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.22 -0.09 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.98 -0.06 40 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.71 -0.09 34 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.46 -0.14 31 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.22 -0.10 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.98 -0.10 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.77 -0.05 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.57 -0.03 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.35 -0.03 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 -0.03 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 0.00 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.11 29 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.68 -0.05 31 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.49 -0.05 30 0 4,350 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 -0.05 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.02 -0.04 30 0 854 0
30DEC26 11.50 C 0.76 0.76 0.76 0.83 -0.04 30 10 895 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.04 30 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.03 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.04 30 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.03 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.47 -0.06 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.22 -0.09 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.98 -0.06 35 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.71 -0.09 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.47 -0.13 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.23 -0.09 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.01 -0.07 28 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.79 -0.07 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.61 -0.04 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.39 -0.08 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.22 -0.08 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.07 -0.07 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.97 -0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 -0.13 28 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 -0.08 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 -0.07 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 -0.07 29 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 0.99 -0.06 29 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.06 29 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.06 29 0 2,050 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 -0.05 30 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.04 30 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
TOTAL CALL 1,763 197,478 +154
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 633 0
29APR26 9.25 P 0.01 0.01 0.01 0.01 0.00 43 30 735 +30
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,160 0
29APR26 9.75 P 0.03 0.03 0.02 0.02 0.00 36 19 828 0
29APR26 10.00 P 0.04 0.04 0.04 0.03 -0.01 32 49 2,546 +34
29APR26 10.50 P 0.15 0.15 0.11 0.11 -0.02 31 154 2,069 +55
29APR26 11.00 P 0.30 0.34 0.30 0.33 0.00 32 257 2,240 +115
29APR26 11.50 P 0.66 0.66 0.66 0.69 +0.02 35 25 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.14 +0.05 40 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.11 +0.07 52 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.13 +0.08 78 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.63 +0.08 86 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.59 +0.05 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.12 +0.08 104 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.59 +0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.12 +0.09 117 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 0.00 32 0 1,350 0
28MAY26 9.00 P 0.03 0.03 0.03 0.02 0.00 32 25 4,901 +25
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,256 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,227 0
28MAY26 9.75 P 0.08 0.08 0.08 0.08 -0.02 30 10 1,751 0
28MAY26 10.00 P 0.12 0.13 0.12 0.12 -0.02 30 70 2,040 +10
28MAY26 10.50 P 0.26 0.27 0.25 0.27 -0.01 30 70 2,928 -1
28MAY26 11.00 P 0.49 0.49 0.47 0.50 -0.01 30 60 936 0
28MAY26 11.50 P 0.00 0.00 0.00 0.83 +0.01 32 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.22 +0.01 33 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.65 +0.03 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.13 +0.06 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.62 +0.04 40 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.13 +0.08 48 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.63 +0.08 53 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.12 +0.07 55 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.59 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.12 +0.08 64 0 0 -24
28MAY26 16.50 P 0.00 0.00 0.00 5.60 +0.05 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.12 +0.07 72 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 34 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 6,611 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 1,803 0
29JUN26 9.00 P 0.08 0.08 0.08 0.09 -0.01 32 1 3,257 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 31 0 754 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 1,704 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.01 31 0 2,708 0
29JUN26 10.00 P 0.32 0.32 0.28 0.31 -0.01 31 145 1,962 +78
29JUN26 10.50 P 0.52 0.52 0.49 0.51 -0.01 30 63 1,149 +33
29JUN26 11.00 P 0.82 0.82 0.79 0.79 0.00 31 60 1,084 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.13 +0.01 31 0 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.51 +0.02 31 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 1.93 -0.01 31 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 +0.02 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.90 +0.04 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 +0.03 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.85 +0.05 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 +0.04 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.85 +0.07 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.34 +0.05 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.82 +0.06 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.28 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30JUL26 7.50 P 0.03 0.03 0.03 0.01 0.00 31 150 150 +150
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 203 0
30JUL26 9.25 P 0.00 0.00 0.00 0.18 -0.01 31 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 53 0
30JUL26 9.75 P 0.00 0.00 0.00 0.31 -0.01 30 0 40 0
30JUL26 10.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 21 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.01 30 0 62 0
30JUL26 11.00 P 0.00 0.00 0.00 0.88 0.00 30 0 210 0
30JUL26 11.50 P 0.00 0.00 0.00 1.22 +0.01 31 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.59 -0.03 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.05 +0.05 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.49 +0.08 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.95 +0.09 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.42 +0.08 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.90 +0.10 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 +0.04 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.85 +0.07 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.35 +0.06 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.84 +0.08 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.33 +0.08 45 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 0.00 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 35 0 2,509 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.01 34 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 7,541 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.01 34 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 0.00 34 0 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 0.00 34 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 0.00 34 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 0.00 35 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 0.00 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 -0.04 33 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.23 +0.02 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 +0.03 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 +0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.03 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 +0.05 41 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.50 +0.05 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 +0.05 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.49 +0.05 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.99 +0.05 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.50 +0.06 54 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 35 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 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 405 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 31 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 31 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 32 0 70 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 0.00 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 0.00 31 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 0.00 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 31 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 0.00 31 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 0.00 32 0 3,194 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 0.00 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.01 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.01 32 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 +0.01 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.01 32 0 144 0
30DEC26 11.00 P 1.37 1.37 1.37 1.29 +0.02 32 10 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 +0.02 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 +0.02 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 +0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.16 +0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 +0.04 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 +0.04 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.04 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.06 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 +0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.00 +0.05 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.06 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 30 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.02 30 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.02 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.02 30 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 -0.01 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 -0.02 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 -0.01 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.01 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.01 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.71 -0.01 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.05 0.00 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.82 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.66 +0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.11 +0.03 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 +0.03 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.04 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 +0.04 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.04 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.52 +0.05 41 0 47 0
TOTAL PUT 1,198 185,232 +536
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 66.80
29APR26 46.00 C 0.00 0.00 0.00 20.92 -0.73 90 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.93 -0.72 87 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.03 -0.62 94 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.12 -0.54 97 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.10 -0.56 90 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.54 -0.58 73 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.09 -0.68 64 0 1 0
29APR26 57.50 C 10.45 10.45 10.45 9.91 -0.54 66 1 16 +1
29APR26 60.00 C 0.00 0.00 0.00 7.68 -0.59 61 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 5.67 -0.74 57 0 265 0
29APR26 65.00 C 4.06 4.06 4.06 3.97 -0.76 55 6 1,656 0
29APR26 67.50 C 3.40 3.40 2.45 2.72 -0.60 55 161 2,873 +19
29APR26 70.00 C 2.25 2.25 1.50 1.74 -0.46 55 55 4,653 -4
29APR26 72.50 C 1.49 1.49 1.01 1.06 -0.42 55 266 2,906 +142
29APR26 75.00 C 0.95 0.98 0.57 0.61 -0.31 54 214 2,110 +17
29APR26 77.50 C 0.55 0.55 0.50 0.34 -0.21 54 37 1,258 -1
29APR26 80.00 C 0.42 0.43 0.28 0.18 -0.14 54 23 6,374 -9
29APR26 82.50 C 0.21 0.21 0.19 0.09 -0.09 54 50 1,049 -35
29APR26 85.00 C 0.17 0.18 0.16 0.05 -0.05 55 40 1,388 -40
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 399 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.02 54 2 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 254 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 111 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 117 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 119 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 21.19 -0.87 65 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.11 -0.90 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.25 -0.92 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.54 -0.70 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.54 -0.71 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.11 -0.97 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.04 -0.81 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.29 -0.42 61 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 9.17 -0.75 56 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 7.71 -0.66 57 0 133 0
28MAY26 65.00 C 5.93 6.01 5.93 6.27 -0.58 57 42 765 -12
28MAY26 67.50 C 0.00 0.00 0.00 5.02 -0.59 56 0 748 0
28MAY26 70.00 C 4.55 4.57 3.64 4.05 -0.46 57 67 856 -10
28MAY26 72.50 C 0.00 0.00 0.00 3.17 -0.49 57 0 1,064 0
28MAY26 75.00 C 2.89 2.91 2.89 2.48 -0.43 57 62 928 0
28MAY26 77.50 C 1.86 1.98 1.86 1.90 -0.39 56 6 491 -2
28MAY26 80.00 C 1.82 1.82 1.60 1.45 -0.32 56 2 878 +1
28MAY26 82.50 C 1.22 1.32 1.22 1.09 -0.27 56 30 1,314 0
28MAY26 85.00 C 1.06 1.06 0.92 0.81 -0.23 56 5 571 +1
28MAY26 87.50 C 0.00 0.00 0.00 0.60 -0.19 56 0 252 0
28MAY26 90.00 C 0.55 0.55 0.55 0.44 -0.15 56 10 239 +10
28MAY26 92.50 C 0.00 0.00 0.00 0.32 -0.12 56 0 334 0
28MAY26 95.00 C 0.00 0.00 0.00 0.23 -0.10 56 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 -0.07 56 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 -0.06 56 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.04 56 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 21.87 -0.67 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.09 -0.32 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.99 -0.59 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.17 -0.46 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.34 -0.49 62 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.23 -0.43 60 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.01 -0.74 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.12 -0.68 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 10.54 -0.57 55 0 418 0
29JUN26 62.50 C 8.98 8.98 8.48 9.01 -0.55 55 90 631 +90
29JUN26 65.00 C 7.58 7.58 7.58 7.65 -0.67 54 15 462 +15
29JUN26 67.50 C 6.45 6.45 6.45 6.45 -0.62 54 15 3,767 0
29JUN26 70.00 C 0.00 0.00 0.00 5.41 -0.56 54 0 520 0
29JUN26 72.50 C 0.00 0.00 0.00 4.59 -0.44 55 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 3.80 -0.43 54 0 1,702 0
29JUN26 77.50 C 0.00 0.00 0.00 3.13 -0.42 54 0 511 0
29JUN26 80.00 C 2.57 2.67 2.57 2.57 -0.40 54 25 2,931 -25
29JUN26 82.50 C 2.23 2.23 2.23 2.09 -0.36 54 15 919 0
29JUN26 85.00 C 0.00 0.00 0.00 1.70 -0.31 54 0 970 0
29JUN26 87.50 C 0.00 0.00 0.00 1.38 -0.27 54 0 418 0
29JUN26 90.00 C 0.00 0.00 0.00 1.11 -0.24 54 0 2,364 0
29JUN26 92.50 C 0.00 0.00 0.00 0.89 -0.21 54 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 0.69 -0.20 53 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.55 -0.15 53 0 3,619 0
29JUN26 100.00 C 0.65 0.65 0.65 0.44 -0.12 53 2 521 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.36 -0.09 54 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.29 -0.07 54 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 -0.07 54 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.18 -0.06 54 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.05 54 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 21.59 -0.26 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.46 -0.53 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.75 -0.73 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.02 -0.42 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.01 -0.45 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.13 -0.32 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.31 -0.41 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.67 -0.44 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.20 -0.88 54 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.90 -0.65 54 0 20 0
30JUL26 67.50 C 0.00 0.00 0.00 7.74 -0.61 54 0 135 0
30JUL26 70.00 C 0.00 0.00 0.00 6.71 -0.57 54 0 21 0
30JUL26 72.50 C 0.00 0.00 0.00 5.80 -0.53 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.00 -0.50 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.29 -0.49 54 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 3.66 -0.48 54 0 4 0
30JUL26 82.50 C 0.00 0.00 0.00 3.12 -0.44 54 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 2.65 -0.40 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.24 -0.36 54 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.90 -0.32 54 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.60 -0.29 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.62 -0.51 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.58 -0.47 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.80 -0.46 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.21 -0.37 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.51 -0.23 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.55 -0.50 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 16.69 -0.54 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 15.29 -0.42 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.84 -0.58 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.53 -0.40 56 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 11.20 -0.72 56 0 256 0
29SEP26 67.50 C 10.01 10.01 10.01 10.07 -0.42 55 6 843 0
29SEP26 70.00 C 0.00 0.00 0.00 9.07 -0.59 55 0 3,413 0
29SEP26 72.50 C 0.00 0.00 0.00 8.17 -0.56 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.37 -0.52 56 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.65 -0.46 56 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 5.95 -0.43 56 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 5.32 -0.40 56 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 4.75 -0.37 56 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.24 -0.34 56 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 3.78 -0.32 56 0 382 0
29SEP26 92.50 C 0.00 0.00 0.00 3.37 -0.30 56 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.00 -0.28 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.67 -0.26 55 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.38 -0.23 55 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.12 -0.21 55 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.83 -0.19 55 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.62 -0.18 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.44 -0.17 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.28 -0.15 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.14 -0.14 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.02 -0.12 55 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.12 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.83 -0.08 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.71 -0.10 55 200 405 +200
29SEP26 127.50 C 0.00 0.00 0.00 0.64 -0.08 55 0 3 0
29SEP26 130.00 C 1.13 1.13 1.13 0.57 -0.09 55 250 1,017 +250
30DEC26 46.00 C 0.00 0.00 0.00 25.29 -0.28 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.52 -0.32 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.87 -0.57 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.16 -0.30 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.39 -0.39 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 20.73 -0.42 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.96 -0.63 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.73 -0.40 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.26 -0.60 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 14.98 -0.54 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.99 -0.68 57 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 12.93 -0.65 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 11.92 -0.62 57 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 11.02 -0.60 57 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 10.20 -0.57 57 0 405 0
30DEC26 77.50 C 0.00 0.00 0.00 9.45 -0.49 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 8.76 -0.52 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.10 -0.48 57 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.47 -0.46 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 6.89 -0.43 57 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.35 -0.42 57 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 5.86 -0.39 57 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.40 -0.37 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 4.98 -0.36 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.59 -0.34 57 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.24 -0.32 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 3.91 -0.30 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 3.61 -0.17 57 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 26.64 -0.44 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.02 -0.37 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.41 -0.35 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.78 -0.32 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.14 -0.34 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.60 -0.33 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.16 -0.33 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.88 -0.35 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.46 -0.48 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.30 -0.34 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.16 -0.40 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.11 -0.63 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.19 -0.58 57 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 13.31 -0.62 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.49 -0.54 57 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 11.73 -0.52 57 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.02 -0.54 57 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 10.34 -0.50 57 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.69 -0.48 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.07 -0.47 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.50 -0.45 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.97 -0.43 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.47 -0.41 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.00 -0.40 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.57 -0.38 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.16 -0.37 57 0 0 0
TOTAL CALL 1,697 100,359 +606
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29APR26 47.00 P 0.03 0.03 0.03 0.01 0.00 66 5 170 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 0.00 59 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 450 0
29APR26 52.50 P 0.07 0.09 0.07 0.04 -0.01 56 9 2,072 -9
29APR26 55.00 P 0.13 0.20 0.13 0.10 -0.02 54 36 1,375 -9
29APR26 57.50 P 0.39 0.39 0.39 0.27 -0.02 54 15 1,264 0
29APR26 60.00 P 0.69 0.69 0.69 0.61 -0.01 54 20 1,744 +20
29APR26 62.50 P 0.00 0.00 0.00 1.18 -0.01 54 0 2,684 0
29APR26 65.00 P 1.75 1.96 1.75 2.01 +0.03 53 325 3,280 -167
29APR26 67.50 P 3.48 3.48 2.99 3.20 +0.14 52 427 1,459 -397
29APR26 70.00 P 4.08 4.21 4.00 4.71 +0.16 51 44 8,871 -32
29APR26 72.50 P 6.40 6.40 6.40 6.87 +0.66 58 10 3,716 +10
29APR26 75.00 P 0.00 0.00 0.00 8.74 +0.50 54 0 782 0
29APR26 77.50 P 0.00 0.00 0.00 10.98 +0.60 54 0 903 0
29APR26 80.00 P 0.00 0.00 0.00 13.33 +0.60 54 0 1,445 0
29APR26 82.50 P 15.06 15.06 15.06 15.71 +0.57 48 3 268 -3
29APR26 85.00 P 0.00 0.00 0.00 18.21 +0.65 53 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 20.70 +0.70 0 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 23.20 +0.74 0 0 0 -49
29APR26 92.50 P 0.00 0.00 0.00 25.70 +0.62 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.20 +0.74 0 0 77 0
29APR26 97.50 P 0.00 0.00 0.00 30.70 +0.62 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.20 +0.61 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.70 +0.74 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.20 +0.62 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.70 +0.62 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.20 +0.62 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.70 +0.62 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.20 +0.63 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.70 +0.74 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.20 +0.80 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.70 +0.74 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.20 +0.63 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.70 +0.73 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.20 +0.74 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 65.70 +0.74 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 68.20 +0.63 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 70.70 +0.63 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.20 +0.63 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.70 +0.75 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.20 +0.74 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.70 +0.75 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.20 +0.80 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.70 +0.74 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 88.20 +0.80 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.70 +0.80 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.20 +0.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.70 +0.80 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.20 +0.80 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.70 +0.80 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.20 +0.80 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 0.00 56 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.34 -0.01 56 0 882 0
28MAY26 52.50 P 0.63 0.63 0.63 0.60 -0.01 56 300 1,737 +300
28MAY26 55.00 P 1.00 1.04 0.97 0.99 +0.01 56 15 1,360 +5
28MAY26 57.50 P 1.44 1.45 1.43 1.54 +0.03 56 9 705 -7
28MAY26 60.00 P 2.00 2.10 2.00 2.26 +0.05 56 6 824 +6
28MAY26 62.50 P 2.73 3.32 2.73 3.13 +0.07 56 51 1,191 +16
28MAY26 65.00 P 4.03 4.03 4.03 4.16 +0.10 55 2 779 +2
28MAY26 67.50 P 5.06 5.58 5.06 5.44 +0.18 55 44 459 0
28MAY26 70.00 P 7.15 7.15 7.15 6.85 +0.19 54 51 550 0
28MAY26 72.50 P 7.86 8.08 7.86 8.46 +0.19 54 40 224 -40
28MAY26 75.00 P 0.00 0.00 0.00 10.51 +0.29 57 0 322 0
28MAY26 77.50 P 12.20 12.20 12.20 12.37 +0.36 56 10 333 0
28MAY26 80.00 P 0.00 0.00 0.00 14.28 +0.26 53 0 185 0
28MAY26 82.50 P 15.50 15.50 15.50 16.47 +0.39 54 3 51 +3
28MAY26 85.00 P 0.00 0.00 0.00 19.11 +0.81 61 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 21.09 +0.55 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.84 +1.00 65 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 26.17 +0.90 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.57 +0.86 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.83 +0.75 61 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.22 +0.63 56 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.70 +0.73 0 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 0.00 54 0 33 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.57 0.00 54 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 -0.01 54 0 19 0
29JUN26 50.00 P 0.97 1.04 0.97 0.82 +0.01 54 24 761 -10
29JUN26 52.50 P 1.28 1.45 1.28 1.24 +0.01 54 46 475 +46
29JUN26 55.00 P 1.80 1.80 1.80 1.79 +0.02 54 4 730 +4
29JUN26 57.50 P 2.40 2.40 2.40 2.50 +0.03 54 2 1,518 0
29JUN26 60.00 P 0.00 0.00 0.00 3.32 0.00 54 0 2,623 0
29JUN26 62.50 P 4.15 4.15 4.12 4.29 +0.06 53 2 5,438 0
29JUN26 65.00 P 5.19 5.19 5.07 5.40 +0.09 53 2 6,325 +1
29JUN26 67.50 P 0.00 0.00 0.00 6.69 +0.14 53 0 2,927 0
29JUN26 70.00 P 7.70 7.70 7.70 8.13 +0.18 53 4 2,536 0
29JUN26 72.50 P 9.95 9.95 9.95 9.84 +0.34 53 10 3,265 +10
29JUN26 75.00 P 0.00 0.00 0.00 11.64 +0.29 54 0 7,069 0
29JUN26 77.50 P 11.70 11.70 11.70 13.22 +0.03 52 10 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 15.41 +0.42 54 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.59 +0.50 55 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.77 +0.58 56 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.78 +0.28 54 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 24.10 +0.38 55 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.23 +0.21 53 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.57 +0.33 52 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.93 +0.35 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.22 +0.29 45 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 35.70 +0.35 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.27 +0.50 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.73 +0.45 53 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 43.21 +0.47 53 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 45.70 +0.58 0 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 48.20 +0.59 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 50.81 +0.70 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.20 +0.45 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.70 +0.58 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.20 +0.58 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.70 +0.58 0 0 0 -15
29JUN26 130.00 P 0.00 0.00 0.00 63.20 +0.58 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.70 +0.54 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.33 +0.67 81 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.70 +0.58 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.20 +0.58 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.70 +0.58 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.20 +0.58 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.70 +0.54 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.20 +0.54 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.70 +0.54 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.20 +0.58 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.70 +0.58 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.29 +0.67 95 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.83 +0.63 98 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.20 +0.52 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.87 +0.76 103 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.21 +0.53 93 0 0 0
30JUL26 47.00 P 1.09 1.09 1.06 0.86 -0.01 54 18 71 +18
30JUL26 48.00 P 0.00 0.00 0.00 1.02 -0.01 54 0 50 0
30JUL26 49.00 P 0.00 0.00 0.00 1.19 -0.01 54 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.36 -0.01 54 0 15 0
30JUL26 52.50 P 1.92 1.92 1.92 1.92 0.00 54 15 120 +15
30JUL26 55.00 P 0.00 0.00 0.00 2.61 +0.01 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.43 +0.03 54 0 330 0
30JUL26 60.00 P 0.00 0.00 0.00 4.30 +0.03 53 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 5.33 +0.07 53 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 6.50 +0.09 53 0 32 0
30JUL26 67.50 P 7.80 7.80 7.80 7.82 +0.14 53 2 10 +2
30JUL26 70.00 P 0.00 0.00 0.00 9.28 +0.18 53 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 11.00 +0.36 53 0 92 0
30JUL26 75.00 P 13.10 13.10 13.10 12.72 +0.32 54 4 29 0
30JUL26 77.50 P 0.00 0.00 0.00 14.34 +0.13 52 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 16.27 +0.16 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.26 +0.16 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.29 +0.08 53 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.64 +0.45 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.85 +0.52 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 27.03 +0.36 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 +0.04 55 0 74 0
29SEP26 47.00 P 0.00 0.00 0.00 1.92 +0.06 55 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 +0.06 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.39 +0.06 56 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.66 +0.09 56 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.41 +0.08 56 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.25 +0.08 55 0 1,261 0
29SEP26 57.50 P 0.00 0.00 0.00 5.19 +0.08 56 0 1,251 0
29SEP26 60.00 P 5.89 6.21 5.89 6.19 +0.09 55 33 10,307 +33
29SEP26 62.50 P 0.00 0.00 0.00 7.32 +0.12 55 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.90 +0.46 56 0 8,212 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 +0.12 54 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.41 +0.22 54 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.02 +0.22 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.71 +0.30 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.34 +0.18 54 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.21 +0.14 55 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.12 +0.06 55 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 22.08 +0.25 55 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 24.08 +0.35 55 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.51 +0.61 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.12 +0.12 54 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.50 +0.37 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.56 +0.27 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.66 +0.17 54 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.97 +0.32 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.30 +0.06 55 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.42 +0.04 53 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.73 -0.10 52 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 46.33 +0.19 55 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.46 -0.01 51 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.98 +0.15 53 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.49 +0.31 55 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 55.84 +0.27 53 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.20 +0.35 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.81 +0.49 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.26 +0.55 55 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.09 +0.06 57 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.41 +0.07 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.72 +0.06 57 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.04 +0.07 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.35 +0.06 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.25 +0.04 56 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.18 +0.06 56 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.19 +0.09 56 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.31 +0.08 56 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.52 +0.09 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.83 +0.10 55 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 12.24 +0.12 55 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 13.74 +0.22 55 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.34 +0.24 55 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.01 +0.26 55 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.62 +0.13 55 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 20.55 +0.15 56 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 22.42 +0.29 56 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 24.31 +0.31 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.21 +0.32 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.07 +0.17 55 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.30 +0.43 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.23 +0.02 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.45 +0.30 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.21 +0.06 54 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.40 +0.10 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.58 +0.04 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.72 +0.14 54 0 1 0
30MAR27 46.00 P 4.24 4.24 4.24 4.31 +0.07 57 2 53 +2
30MAR27 47.00 P 0.00 0.00 0.00 4.64 +0.07 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.97 +0.07 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.38 +0.12 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.68 +0.08 56 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.68 +0.15 56 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 7.63 +0.07 56 0 170 0
30MAR27 57.50 P 0.00 0.00 0.00 8.78 +0.11 56 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.95 +0.12 56 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 11.19 +0.12 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.57 +0.17 55 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 14.01 +0.20 55 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.53 +0.23 55 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 17.08 +0.21 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.78 +0.09 55 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.40 +0.14 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.16 +0.04 55 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 23.97 +0.11 55 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 25.68 -0.21 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.76 -0.02 55 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.57 -0.19 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.51 -0.13 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.74 +0.22 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.70 +0.16 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.04 +0.21 56 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.97 +0.17 56 0 0 0
TOTAL PUT 1,603 154,710 -245
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$ 11.81
29APR26 8.50 C 0.00 0.00 0.00 3.32 +0.25 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.06 +0.24 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.82 +0.25 50 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.57 +0.24 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.32 +0.23 39 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.08 +0.23 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.84 +0.22 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.38 +0.19 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.98 +0.15 49 0 15 0
29APR26 11.50 C 0.55 0.55 0.55 0.65 +0.12 50 4 125 +4
29APR26 12.00 C 0.33 0.33 0.33 0.38 +0.06 48 3 505 0
29APR26 12.50 C 0.20 0.21 0.20 0.21 +0.03 48 6 374 +4
29APR26 13.00 C 0.12 0.12 0.10 0.12 +0.02 50 88 290 +3
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 173 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 51 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 104 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 0.00 140 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.35 +0.24 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.86 +0.16 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.62 +0.17 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.39 +0.14 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.18 +0.14 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.91 +0.14 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.58 +0.13 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.23 +0.15 46 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.93 +0.11 46 0 75 0
28MAY26 12.00 C 0.60 0.61 0.60 0.68 +0.08 45 18 74 +18
28MAY26 12.50 C 0.00 0.00 0.00 0.50 +0.07 46 0 248 0
28MAY26 13.00 C 0.00 0.00 0.00 0.35 +0.05 46 0 246 0
28MAY26 13.50 C 0.00 0.00 0.00 0.24 +0.03 46 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 535 0
28MAY26 14.50 C 0.10 0.10 0.10 0.11 +0.01 47 15 75 +15
28MAY26 15.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 338 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.03 +0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.83 +0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.59 +0.23 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.34 +0.23 63 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.09 +0.22 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.84 +0.23 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.59 +0.26 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.34 +0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.10 +0.26 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.85 +0.25 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.58 +0.20 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.12 +0.24 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.85 +0.18 30 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.62 +0.15 41 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.42 +0.21 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 +0.17 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 +0.16 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.71 +0.12 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.48 +0.08 42 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 +0.06 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.13 42 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 +0.16 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.45 +0.12 46 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 +0.12 46 0 100 0
29JUN26 12.00 C 0.93 0.93 0.93 0.93 +0.10 46 15 90 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.73 +0.06 46 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.58 +0.07 46 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 +0.05 46 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.35 +0.04 47 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 224 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 47 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 46 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.44 +0.12 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.22 +0.11 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.00 +0.10 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.81 +0.11 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.64 +0.09 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.49 +0.13 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.25 +0.11 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.91 +0.10 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.61 +0.04 45 0 0 0
30JUL26 11.50 C 1.38 1.38 1.32 1.39 +0.13 47 25 25 +25
30JUL26 12.00 C 0.00 0.00 0.00 1.15 +0.10 47 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.96 +0.10 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.79 +0.08 47 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.65 +0.06 47 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.54 +0.06 48 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.44 +0.04 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.63 +0.10 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.48 +0.15 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 +0.07 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 +0.15 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.14 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 +0.13 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 +0.14 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 +0.03 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 +0.09 47 0 0 0
29SEP26 11.50 C 1.74 1.74 1.74 1.75 +0.13 48 11 11 +11
29SEP26 12.00 C 0.00 0.00 0.00 1.52 +0.11 48 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 +0.11 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 +0.09 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 +0.08 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.07 48 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 +0.06 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 +0.06 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 +0.05 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.04 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.04 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.03 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.97 +0.18 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.78 +0.21 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.55 +0.15 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 +0.12 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.27 +0.13 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.12 +0.11 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.97 +0.19 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 +0.09 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 +0.08 48 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.06 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 +0.12 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.11 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 +0.11 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 +0.09 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.09 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 +0.07 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.07 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 +0.07 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.07 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 +0.05 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 +0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.03 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.03 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 +0.02 49 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.21 +0.19 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 +0.17 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.87 +0.12 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 +0.16 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.56 +0.14 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 +0.10 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 +0.14 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.15 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.75 +0.11 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.53 +0.15 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 +0.11 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.13 +0.12 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.96 +0.11 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 +0.08 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 +0.08 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 +0.08 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 +0.09 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 +0.08 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 +0.01 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 +0.05 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.07 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 +0.06 50 0 15 0
TOTAL CALL 185 10,867 +95
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.06 50 0 132 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.10 49 0 358 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.14 50 0 231 0
29APR26 12.00 P 0.00 0.00 0.00 0.58 -0.17 50 0 507 0
29APR26 12.50 P 0.00 0.00 0.00 0.90 -0.21 49 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.29 -0.24 48 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.73 -0.25 48 0 64 0
29APR26 14.00 P 2.40 2.40 2.40 2.21 -0.26 50 90 110 -90
29APR26 14.50 P 0.00 0.00 0.00 2.76 -0.20 74 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.23 -0.23 74 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.70 -0.27 68 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.20 -0.26 74 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.70 -0.24 81 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.20 -0.27 86 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.70 -0.27 92 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.20 -0.26 98 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.70 -0.27 103 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.22 -0.22 122 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.72 -0.25 128 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.20 -0.26 118 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.20 -0.27 128 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.20 -0.27 136 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.20 -0.24 144 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.22 -0.24 170 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.22 -0.22 178 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.20 -0.24 167 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 46 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.03 47 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.04 46 0 35 0
28MAY26 9.75 P 0.15 0.15 0.15 0.10 -0.04 47 30 60 +30
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 114 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 -0.07 47 0 34 0
28MAY26 11.00 P 0.42 0.43 0.40 0.40 -0.11 47 30 130 +2
28MAY26 11.50 P 0.00 0.00 0.00 0.60 -0.12 47 0 68 0
28MAY26 12.00 P 0.00 0.00 0.00 0.86 -0.14 47 0 375 0
28MAY26 12.50 P 0.00 0.00 0.00 1.19 -0.11 48 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.51 -0.20 46 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.96 -0.13 51 0 280 0
28MAY26 14.00 P 2.45 2.45 2.45 2.37 -0.20 51 90 179 +90
28MAY26 14.50 P 0.00 0.00 0.00 2.80 -0.17 50 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.28 -0.21 53 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.75 -0.22 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.24 -0.22 57 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.71 -0.24 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.22 -0.25 61 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.76 -0.21 73 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.27 -0.19 79 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.77 -0.20 83 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.22 -0.25 76 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.73 -0.24 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.04 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.05 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.06 47 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 -0.07 47 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.09 47 0 79 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.10 47 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.84 -0.12 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.10 -0.14 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 -0.15 48 0 139 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 -0.13 49 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.15 -0.08 50 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.55 -0.16 50 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.93 -0.22 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.38 -0.15 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.84 -0.17 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.31 -0.21 52 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 -0.23 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.27 -0.24 56 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.76 -0.21 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.27 -0.19 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.77 -0.20 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.22 -0.27 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.75 -0.22 68 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.22 -0.24 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.26 -0.21 77 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.26 -0.21 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.21 -0.23 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.22 -0.24 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.22 -0.22 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.22 -0.22 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.25 -0.19 101 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.25 -0.19 105 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.22 -0.22 101 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.25 -0.19 111 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.21 -0.25 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.26 -0.18 119 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 -0.08 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.81 -0.09 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 -0.13 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.30 -0.13 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.60 -0.14 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.96 -0.09 49 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 2.33 -0.14 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.72 -0.14 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.11 -0.13 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.50 -0.19 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.94 -0.21 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.37 -0.19 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.85 -0.20 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.38 -0.14 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.04 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.06 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.06 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.07 49 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.07 49 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.10 -0.10 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.10 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 -0.12 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.92 -0.13 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.24 -0.14 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.16 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.02 -0.05 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.34 -0.12 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.75 -0.11 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 -0.06 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.64 -0.17 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.02 -0.14 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.46 -0.15 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.91 -0.16 51 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.41 -0.10 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.84 -0.15 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.33 -0.17 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.79 -0.18 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.28 -0.18 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.26 -0.21 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.26 -0.21 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.22 -0.22 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.22 -0.24 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.23 -0.21 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.22 -0.24 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.25 -0.21 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.25 -0.19 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.22 -0.22 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.25 -0.19 81 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.22 -0.24 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.27 -0.17 87 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.05 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.07 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.07 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.07 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 -0.08 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.08 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 -0.09 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 -0.11 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 -0.11 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 -0.13 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.60 -0.13 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.94 -0.14 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.34 -0.07 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.06 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.12 -0.10 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.45 -0.15 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 -0.14 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.28 -0.14 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.69 -0.18 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.18 -0.10 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.57 -0.16 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.01 -0.18 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.52 -0.09 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.92 -0.16 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.39 -0.19 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.34 -0.19 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.26 -0.21 50 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.31 -0.15 57 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.23 -0.23 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.23 -0.22 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.22 -0.24 57 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 -0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 -0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 -0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.13 -0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 -0.07 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.08 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.09 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.10 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.25 -0.10 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 -0.11 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.86 -0.15 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 -0.12 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.56 -0.13 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.93 -0.13 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.32 -0.10 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.70 -0.10 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.09 -0.09 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.51 -0.09 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.92 -0.08 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.34 -0.16 51 0 0 0
TOTAL PUT 240 6,797 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.74
29APR26 10.00 C 0.00 0.00 0.00 4.79 +0.18 108 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.29 +0.18 96 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.79 +0.18 84 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.30 +0.19 77 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.80 +0.19 66 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.76 +0.14 31 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.27 +0.12 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 +0.09 27 0 72 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 +0.07 28 0 124 0
29APR26 15.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 187 0
29APR26 15.50 C 0.10 0.10 0.09 0.09 0.00 27 32 453 -24
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 27 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 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 46 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 62 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 84 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.79 +0.16 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.32 +0.19 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.79 +0.16 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.33 +0.19 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.80 +0.16 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.30 +0.13 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.83 +0.12 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.40 +0.11 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.02 +0.08 27 0 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 +0.05 27 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.29 +0.03 27 0 102 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 39 0
28MAY26 16.50 C 0.10 0.10 0.10 0.10 +0.01 28 4 98 +4
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 27 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 28 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 38 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 48 0 0 0
28MAY26 23.00 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 4.79 +0.14 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 +0.19 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.86 +0.23 42 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.33 +0.19 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 +0.11 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.35 +0.09 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.95 +0.10 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 +0.09 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.08 27 0 164 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 +0.05 27 0 140 0
29JUN26 15.00 C 0.63 0.63 0.63 0.66 +0.04 27 15 120 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.47 +0.03 27 0 490 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 110 0
29JUN26 17.00 C 0.15 0.15 0.15 0.15 +0.01 28 15 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 0.00 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 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 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.35 +0.19 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.86 +0.23 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.33 +0.19 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.84 +0.13 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.38 +0.11 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.96 +0.11 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.57 +0.09 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.25 +0.09 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.96 +0.07 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 65 0
30JUL26 16.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 4 0
30JUL26 16.50 C 0.30 0.30 0.30 0.26 +0.02 28 3 37 +3
30JUL26 17.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +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 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.35 +0.19 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 +0.23 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 +0.18 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 +0.13 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 +0.11 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 +0.10 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 +0.09 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 +0.07 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 +0.07 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 +0.05 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.03 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.02 28 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.02 28 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 0.00 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 4.79 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.35 +0.17 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 +0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.37 +0.10 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 +0.08 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.54 +0.06 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 +0.02 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.03 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.80 +0.14 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.39 +0.21 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 +0.21 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.42 +0.15 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 +0.08 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.64 +0.06 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.04 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 +0.06 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.79 +0.10 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.07 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 +0.06 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 +0.05 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.05 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 +0.06 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.02 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
TOTAL CALL 69 6,254 -2
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 82 0
29APR26 14.00 P 0.09 0.09 0.09 0.08 -0.05 28 23 91 -15
29APR26 14.50 P 0.00 0.00 0.00 0.22 -0.09 27 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 0.47 -0.14 27 0 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.83 -0.14 26 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.31 -0.11 33 0 441 0
29APR26 16.50 P 0.00 0.00 0.00 1.79 -0.11 38 0 342 0
29APR26 17.00 P 2.21 2.21 2.21 2.26 -0.14 0 273 27 0
29APR26 17.50 P 0.00 0.00 0.00 2.76 -0.23 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.26 -0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.76 -0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.26 -0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.76 -0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.26 -0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.26 -0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.26 -0.24 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.26 -0.24 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 63 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 117 0
28MAY26 14.50 P 0.44 0.44 0.44 0.42 -0.08 27 7 142 -7
28MAY26 15.00 P 0.67 0.70 0.67 0.68 -0.11 27 7 210 -3
28MAY26 15.50 P 0.00 0.00 0.00 1.01 -0.14 27 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.39 -0.17 27 0 172 0
28MAY26 16.50 P 1.80 1.80 1.80 1.82 -0.13 27 3 185 +3
28MAY26 17.00 P 0.00 0.00 0.00 2.28 -0.14 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.78 -0.21 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.31 -0.19 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.78 -0.22 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.31 -0.19 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.81 -0.22 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.31 -0.19 55 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.26 -0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.31 -0.22 68 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.29 -0.21 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 132 0
29JUN26 13.00 P 0.17 0.17 0.17 0.15 -0.04 28 15 30 +9
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.05 29 0 82 0
29JUN26 14.00 P 0.44 0.44 0.44 0.42 -0.07 28 6 265 +5
29JUN26 14.50 P 0.65 0.65 0.65 0.64 -0.08 29 45 368 +45
29JUN26 15.00 P 0.00 0.00 0.00 0.90 -0.10 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.22 -0.11 30 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.54 -0.12 28 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 1.93 -0.13 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.43 -0.06 32 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.89 -0.14 34 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 -0.14 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.88 -0.14 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 -0.14 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.83 -0.22 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.40 -0.16 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.38 -0.19 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.37 -0.19 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 -0.19 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.29 -0.25 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.35 -0.22 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.34 -0.19 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.34 -0.19 79 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.33 -0.19 82 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.47 -0.08 27 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.68 -0.09 27 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.93 -0.10 27 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.23 -0.13 27 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.56 -0.14 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.98 -0.11 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.42 -0.09 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.84 -0.17 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.29 -0.16 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.75 -0.17 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.22 -0.17 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.70 -0.18 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.18 -0.18 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.04 28 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.07 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.08 27 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.08 27 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.09 27 0 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 -0.11 27 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 -0.05 29 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.12 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 -0.12 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 -0.17 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.40 -0.14 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 -0.19 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.29 -0.19 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.75 -0.20 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 -0.17 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.70 -0.17 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.67 -0.21 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.65 -0.18 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.64 -0.18 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.62 -0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.61 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.59 -0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.59 -0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.06 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.08 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.10 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 -0.12 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.10 27 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.15 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 -0.14 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 -0.15 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.16 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.32 -0.17 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.69 -0.16 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.08 -0.17 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 -0.16 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.91 -0.17 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.35 -0.17 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.80 -0.16 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.26 -0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.73 -0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.69 -0.19 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.66 -0.17 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.65 -0.17 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.64 -0.17 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.63 -0.20 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.04 27 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 -0.09 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.10 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 -0.10 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.82 -0.11 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.14 -0.12 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.46 -0.17 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 -0.17 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.27 -0.12 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 -0.21 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.08 -0.16 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 -0.18 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 -0.25 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 -0.25 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.81 -0.19 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 -0.20 28 0 0 0
TOTAL PUT 379 7,759 +37
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$ 5.50
29APR26 4.30 C 0.00 0.00 0.00 1.22 0.00 74 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.91 -0.02 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.82 0.00 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 0.00 37 0 9 0
29APR26 5.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 65 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 28 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 92 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.23 0.00 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.12 -0.02 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.16 -0.02 33 0 33 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 152 0
28MAY26 6.25 C 0.00 0.00 0.00 0.06 -0.01 35 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 105 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 37 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 56 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
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 +0.01 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 +0.01 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 +0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 +0.01 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 0.00 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.72 -0.01 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 -0.02 33 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.02 33 0 121 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 35 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.27 +0.01 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.18 +0.01 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.92 +0.01 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.82 -0.01 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.66 -0.03 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 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 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 0.00 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.01 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.02 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 0.00 33 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.02 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 -0.01 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 0.00 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 0.00 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 0.00 31 0 3 0
30MAR27 6.00 C 0.45 0.45 0.45 0.45 -0.01 31 10 20 +10
30MAR27 6.25 C 0.00 0.00 0.00 0.39 0.00 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 0.00 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 0.00 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 33 0 5 0
TOTAL CALL 10 4,706 +10
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 35 0 58 0
29APR26 5.50 P 0.16 0.16 0.14 0.15 0.00 34 20 63 +10
29APR26 5.75 P 0.00 0.00 0.00 0.30 0.00 31 0 52 0
29APR26 6.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.75 -0.01 0 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 0.00 50 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 31 0
29APR26 7.00 P 0.00 0.00 0.00 1.51 0.00 67 0 24 0
29APR26 7.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.76 -0.03 127 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.01 0.00 132 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.26 0.00 137 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 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 4.90 P 0.06 0.06 0.06 0.06 0.00 35 15 15 +15
28MAY26 5.00 P 0.08 0.08 0.08 0.08 0.00 35 15 15 +15
28MAY26 5.25 P 0.00 0.00 0.00 0.15 0.00 35 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.39 -0.01 32 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 -0.04 30 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.78 -0.02 31 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.01 -0.02 31 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.51 -0.01 42 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.76 -0.03 78 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 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 34 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 35 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 28 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.01 34 0 12 0
29JUN26 5.50 P 0.00 0.00 0.00 0.34 0.00 35 0 17 0
29JUN26 5.75 P 0.00 0.00 0.00 0.49 0.00 35 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 0.00 35 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 0.00 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.08 +0.01 38 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 +0.01 41 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.01 44 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.01 48 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 0.00 50 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 -0.01 54 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 -0.02 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 -0.02 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 -0.01 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.27 -0.02 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.52 -0.02 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.77 -0.02 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.02 -0.01 70 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.26 -0.02 68 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.78 -0.01 32 0 76 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 0.00 34 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.89 -0.02 32 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.14 -0.01 35 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.38 -0.01 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.62 -0.01 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 33 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.01 32 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.01 33 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 0.00 32 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 0.00 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 +0.01 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 0.00 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.01 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 +0.01 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 +0.01 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 -0.02 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.01 35 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 -0.01 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 -0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.62 -0.01 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.87 +0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 +0.01 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 0.00 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 0.00 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.01 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 +0.01 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 +0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 +0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 +0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.13 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.62 -0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.87 +0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.12 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.36 0.00 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.01 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 0.00 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 0.00 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 0.00 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 -0.01 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 +0.03 33 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.03 +0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 +0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.92 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.16 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.39 0.00 32 0 0 0
TOTAL PUT 50 4,208 +40
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$ 161.40
29APR26 120.00 C 37.00 42.00 37.00 41.81 +10.21 79 3 42 +2
29APR26 122.50 C 0.00 0.00 0.00 39.66 +10.16 87 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 37.23 +10.20 84 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 34.66 +10.39 77 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 31.88 +9.73 63 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 29.31 +9.47 56 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 27.61 +9.58 71 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 25.18 +9.98 66 0 90 0
29APR26 140.00 C 24.00 24.00 22.35 22.82 +9.59 63 8 781 -4
29APR26 142.50 C 17.80 21.50 17.80 19.93 +8.60 51 104 257 -2
29APR26 145.00 C 13.42 19.15 13.42 17.75 +7.79 51 54 768 0
29APR26 147.50 C 11.51 17.00 11.00 16.10 +7.81 55 36 416 -3
29APR26 150.00 C 8.80 16.03 8.80 14.25 +7.50 55 588 7,464 +247
29APR26 152.50 C 8.00 13.50 8.00 11.70 +6.02 48 173 19,330 +50
29APR26 155.00 C 5.93 12.00 5.93 10.51 +5.94 52 460 15,292 -69
29APR26 157.50 C 5.00 10.00 5.00 8.68 +4.92 50 1,037 4,893 +38
29APR26 160.00 C 4.10 9.50 4.10 7.63 +4.64 52 1,371 5,404 -193
29APR26 162.50 C 3.50 8.00 3.50 6.40 +4.06 52 626 4,575 +66
29APR26 165.00 C 2.94 6.80 2.74 5.38 +3.57 52 1,300 2,995 +396
29APR26 167.50 C 2.44 4.96 2.44 4.43 +3.05 52 700 447 +62
29APR26 170.00 C 2.04 4.90 1.99 3.60 +2.56 52 1,400 10,446 -199
29APR26 172.50 C 2.06 3.88 1.60 2.91 +2.13 52 389 660 -19
29APR26 175.00 C 1.67 3.27 1.60 2.32 +1.75 52 219 783 -17
29APR26 177.50 C 1.05 2.83 1.05 1.83 +1.41 52 107 472 -19
29APR26 180.00 C 1.35 2.41 1.02 1.44 +1.14 52 2,079 2,223 +293
29APR26 182.50 C 0.90 1.82 0.90 1.12 +0.91 52 207 847 +95
29APR26 185.00 C 0.41 1.63 0.41 0.86 +0.71 52 119 408 -49
29APR26 187.50 C 1.00 1.44 1.00 0.65 +0.54 51 32 742 +26
29APR26 190.00 C 0.78 1.30 0.50 0.49 +0.41 51 408 2,086 +302
29APR26 192.50 C 0.54 0.90 0.54 0.37 +0.32 51 49 467 +41
29APR26 195.00 C 0.56 0.78 0.53 0.27 +0.23 51 185 842 +179
29APR26 197.50 C 0.00 0.00 0.00 0.20 +0.17 51 0 631 0
29APR26 200.00 C 0.50 0.80 0.42 0.15 +0.13 51 462 7,583 +118
29APR26 205.00 C 0.50 0.65 0.47 0.08 +0.07 52 117 1,196 0
29APR26 210.00 C 0.49 0.51 0.43 0.04 +0.03 51 403 654 +105
29APR26 215.00 C 0.30 0.45 0.26 0.02 +0.01 51 1,375 9,403 +680
29APR26 220.00 C 0.29 0.42 0.23 0.01 0.00 52 205 840 -15
29APR26 225.00 C 0.35 0.35 0.35 0.01 0.00 55 36 548 +20
29APR26 230.00 C 0.24 0.30 0.24 0.01 0.00 58 8 2,849 -4
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 817 0
29APR26 240.00 C 0.15 0.20 0.15 0.01 0.00 65 212 3,921 -212
29APR26 245.00 C 0.27 0.27 0.27 0.01 0.00 68 150 666 +13
29APR26 250.00 C 0.10 0.22 0.10 0.01 0.00 71 189 884 -85
29APR26 255.00 C 0.19 0.19 0.19 0.01 0.00 74 51 138 -7
29APR26 260.00 C 0.13 0.17 0.13 0.01 0.00 76 46 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 508 0
29APR26 270.00 C 0.11 0.15 0.10 0.01 0.00 82 72 334 +43
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 522 0
29APR26 280.00 C 0.12 0.12 0.12 0.01 0.00 87 25 537 +2
29APR26 285.00 C 0.12 0.12 0.11 0.01 0.00 89 72 262 0
29APR26 290.00 C 0.08 0.08 0.08 0.01 0.00 92 1 1,462 0
29APR26 295.00 C 0.07 0.07 0.07 0.01 0.00 94 1 297 +1
29APR26 300.00 C 0.08 0.08 0.08 0.01 0.00 97 15 613 +1
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 101 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 106 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 110 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 114 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 118 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 122 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 129 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29APR26 400.00 C 0.04 0.04 0.04 0.01 0.00 136 2 358 -2
28MAY26 120.00 C 0.00 0.00 0.00 42.11 +9.62 57 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 39.73 +9.52 56 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 37.69 +9.15 60 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 35.63 +9.66 61 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 32.30 +8.82 47 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 29.84 +8.32 44 0 126 0
28MAY26 135.00 C 23.38 23.38 23.38 28.73 +9.32 56 1 171 0
28MAY26 137.50 C 0.00 0.00 0.00 26.55 +8.79 54 0 62 0
28MAY26 140.00 C 25.00 27.00 25.00 24.84 +8.76 56 16 78 -14
28MAY26 142.50 C 18.50 18.50 17.94 22.56 +7.51 53 16 380 -16
28MAY26 145.00 C 15.70 21.00 15.70 20.87 +7.99 54 33 90 -16
28MAY26 147.50 C 16.00 16.00 16.00 18.88 +7.09 52 1 113 +1
28MAY26 150.00 C 14.25 18.00 14.25 17.16 +6.54 52 71 623 -30
28MAY26 152.50 C 11.50 11.50 11.50 15.47 +6.08 51 6 668 0
28MAY26 155.00 C 11.05 14.95 10.60 14.36 +5.89 52 312 1,245 +294
28MAY26 157.50 C 9.50 12.60 9.12 12.85 +5.37 52 91 1,586 +56
28MAY26 160.00 C 8.74 12.00 8.30 11.60 +5.05 52 455 1,680 +121
28MAY26 162.50 C 8.00 10.91 7.45 10.55 +4.78 52 91 1,182 +69
28MAY26 165.00 C 7.35 10.60 6.66 9.42 +4.42 52 190 1,072 +115
28MAY26 167.50 C 5.83 6.81 5.83 8.44 +4.05 52 31 435 0
28MAY26 170.00 C 5.75 8.30 5.34 7.49 +3.70 52 199 793 +21
28MAY26 172.50 C 4.79 6.56 4.79 6.68 +3.39 52 45 257 +30
28MAY26 175.00 C 4.40 7.35 4.40 5.91 +3.07 52 218 453 +189
28MAY26 177.50 C 4.41 6.50 4.13 5.21 +2.78 52 438 441 +166
28MAY26 180.00 C 3.60 5.76 3.60 4.62 +2.52 51 180 204 +66
28MAY26 182.50 C 4.77 5.45 4.77 4.03 +2.25 51 12 44 +4
28MAY26 185.00 C 3.40 4.40 3.35 3.56 +2.02 51 181 223 0
28MAY26 187.50 C 0.00 0.00 0.00 3.12 +1.81 51 1 141 0
28MAY26 190.00 C 2.47 3.90 2.36 2.70 +1.60 51 207 222 +79
28MAY26 192.50 C 3.25 3.78 3.04 2.38 +1.43 51 105 342 +90
28MAY26 195.00 C 2.16 2.95 2.04 2.06 +1.27 51 23 331 +20
28MAY26 197.50 C 2.02 2.80 2.02 1.78 +1.11 51 92 563 +16
28MAY26 200.00 C 1.77 2.91 1.77 1.56 +0.99 51 239 817 +137
28MAY26 205.00 C 1.55 2.14 1.48 1.15 +0.75 51 262 512 +75
28MAY26 210.00 C 1.60 1.92 1.60 0.85 +0.58 51 78 1,533 +78
28MAY26 215.00 C 1.15 1.47 1.15 0.63 +0.44 51 33 125 -2
28MAY26 220.00 C 0.00 0.00 0.00 0.46 +0.33 51 0 390 0
28MAY26 225.00 C 0.80 1.17 0.80 0.33 +0.24 51 114 478 +114
28MAY26 230.00 C 0.70 1.10 0.70 0.24 +0.17 51 605 589 -60
28MAY26 235.00 C 0.61 1.06 0.61 0.17 +0.12 51 201 601 0
28MAY26 240.00 C 0.66 0.84 0.54 0.13 +0.10 51 526 1,772 +87
28MAY26 245.00 C 0.63 0.63 0.63 0.09 +0.07 51 100 638 +100
28MAY26 250.00 C 0.71 0.71 0.71 0.07 +0.06 52 15 856 -15
28MAY26 255.00 C 0.60 0.60 0.60 0.05 +0.04 52 80 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 259 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 330.00 C 0.23 0.23 0.23 0.01 0.00 66 1 18 +1
29JUN26 100.00 C 0.00 0.00 0.00 61.83 +10.02 64 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 59.37 +9.98 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 56.94 +9.96 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 54.52 +9.93 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 52.31 +10.08 62 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 49.67 +9.77 57 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 47.11 +9.50 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 44.95 +9.57 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 42.64 +9.43 54 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 40.12 +9.04 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 37.89 +9.01 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 35.73 +8.77 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 33.87 +8.83 52 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 31.55 +8.25 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 29.82 +8.24 51 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 27.87 +7.88 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 25.81 +7.33 49 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 24.11 +7.03 49 1 78 +1
29JUN26 145.00 C 19.34 19.34 19.34 22.42 +6.55 49 25 43 -5
29JUN26 147.50 C 0.00 0.00 0.00 20.90 +6.26 49 0 75 0
29JUN26 150.00 C 18.00 20.37 18.00 19.70 +6.45 51 55 1,569 +49
29JUN26 152.50 C 20.16 20.16 20.16 18.45 +6.26 51 50 850 0
29JUN26 155.00 C 14.10 14.10 14.10 17.06 +5.84 51 1 1,488 +1
29JUN26 157.50 C 13.32 17.15 13.32 15.85 +5.41 51 91 368 +75
29JUN26 160.00 C 12.80 15.93 12.80 14.54 +5.00 50 358 479 +240
29JUN26 162.50 C 12.90 13.69 12.90 13.52 +4.88 51 30 502 -30
29JUN26 165.00 C 11.95 13.36 11.95 12.47 +4.57 51 319 610 +222
29JUN26 167.50 C 9.45 11.86 9.45 11.48 +4.30 51 256 250 +69
29JUN26 170.00 C 9.25 11.00 8.98 10.59 +4.12 51 97 1,576 +50
29JUN26 172.50 C 10.20 11.23 9.87 9.69 +3.80 50 97 171 +84
29JUN26 175.00 C 7.52 9.45 7.52 8.88 +3.54 50 50 111 +16
29JUN26 177.50 C 6.91 6.91 6.91 8.17 +3.38 50 15 80 +15
29JUN26 180.00 C 6.50 8.00 6.50 7.45 +3.11 50 32 242 +11
29JUN26 182.50 C 0.00 0.00 0.00 6.78 +2.85 50 0 61 0
29JUN26 185.00 C 0.00 0.00 0.00 6.23 +2.71 50 0 201 0
29JUN26 187.50 C 6.30 6.30 6.30 5.68 +2.52 50 5 110 +5
29JUN26 190.00 C 4.35 6.50 4.35 5.13 +2.27 50 47 724 +15
29JUN26 192.50 C 4.86 5.48 4.86 4.69 +2.13 50 90 313 +60
29JUN26 195.00 C 4.97 5.40 4.97 4.28 +2.02 50 76 295 +61
29JUN26 197.50 C 4.98 4.98 4.98 3.87 +1.82 50 15 386 +15
29JUN26 200.00 C 3.50 4.96 3.50 3.49 +1.65 50 141 3,328 +132
29JUN26 205.00 C 3.04 3.04 3.04 2.89 +1.44 50 15 438 -15
29JUN26 210.00 C 2.83 3.58 2.83 2.34 +1.17 50 17 1,120 +15
29JUN26 215.00 C 0.00 0.00 0.00 1.92 +1.00 50 0 543 0
29JUN26 220.00 C 2.10 2.83 1.95 1.55 +0.82 50 80 3,298 +78
29JUN26 225.00 C 1.79 2.22 1.79 1.26 +0.69 50 30 766 +24
29JUN26 230.00 C 1.60 2.42 1.60 1.01 +0.56 50 71 2,493 +44
29JUN26 235.00 C 0.00 0.00 0.00 0.82 +0.47 50 0 1,556 0
29JUN26 240.00 C 1.45 1.45 1.31 0.65 +0.37 50 4 3,658 +1
29JUN26 245.00 C 0.00 0.00 0.00 0.53 +0.32 50 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.41 +0.24 50 0 1,336 0
29JUN26 255.00 C 0.00 0.00 0.00 0.34 +0.21 50 0 452 0
29JUN26 260.00 C 1.10 1.10 1.10 0.26 +0.16 50 10 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.21 +0.13 50 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.17 +0.11 50 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.13 +0.08 50 0 166 0
29JUN26 280.00 C 0.60 0.84 0.60 0.11 +0.07 50 20 91 +20
29JUN26 285.00 C 0.00 0.00 0.00 0.08 +0.05 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 1,234 0
29JUN26 310.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 43.49 +9.19 53 0 15 0
30JUL26 122.50 C 0.00 0.00 0.00 41.34 +8.97 53 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 38.92 +8.44 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 36.89 +8.25 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 34.94 +7.97 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 33.08 +7.77 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 31.24 +7.47 50 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 29.44 +7.23 49 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 27.83 +7.03 49 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 26.18 +6.05 49 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 24.74 +5.89 49 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 23.47 +6.19 50 0 93 0
30JUL26 150.00 C 18.24 23.77 18.24 22.08 +6.11 50 84 138 +48
30JUL26 152.50 C 18.94 18.94 18.94 20.78 +5.71 50 11 124 -11
30JUL26 155.00 C 0.00 0.00 0.00 19.57 +5.38 50 0 163 0
30JUL26 157.50 C 16.60 18.93 16.60 18.34 +5.13 50 367 461 +287
30JUL26 160.00 C 17.64 18.71 16.46 17.08 +4.73 50 122 177 -16
30JUL26 162.50 C 16.60 16.60 15.69 16.41 +4.93 51 90 163 +17
30JUL26 165.00 C 15.60 15.60 15.30 15.34 +4.74 51 35 413 0
30JUL26 167.50 C 14.66 14.66 14.50 14.27 +4.42 51 60 76 +30
30JUL26 170.00 C 10.97 14.39 10.97 13.40 +4.24 51 134 143 +75
30JUL26 172.50 C 12.87 12.87 12.87 12.53 +4.06 50 15 62 +15
30JUL26 175.00 C 11.81 11.81 11.80 11.65 +3.88 50 6 57 +5
30JUL26 177.50 C 0.00 0.00 0.00 10.83 +3.59 50 0 30 0
30JUL26 180.00 C 9.04 9.04 8.70 10.14 +3.44 50 35 65 +35
30JUL26 182.50 C 0.00 0.00 0.00 9.44 +3.27 50 0 1 0
30JUL26 185.00 C 0.00 0.00 0.00 8.75 +3.10 50 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 8.11 +2.86 50 0 0 0
30JUL26 190.00 C 8.10 8.10 8.10 7.58 +2.73 50 5 35 +5
30JUL26 192.50 C 0.00 0.00 0.00 7.04 +2.59 50 0 15 0
30JUL26 195.00 C 6.30 8.09 6.30 6.51 +2.45 50 30 16 +15
30JUL26 197.50 C 0.00 0.00 0.00 6.00 +2.23 50 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 5.60 +2.12 50 0 23 0
30JUL26 205.00 C 5.87 6.00 5.87 4.80 +1.90 50 17 16 +1
30JUL26 210.00 C 4.59 4.59 4.59 4.09 +1.62 50 15 16 +15
30JUL26 215.00 C 0.00 0.00 0.00 3.52 +1.46 50 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 2.96 +1.23 50 0 30 0
30JUL26 225.00 C 0.00 0.00 0.00 2.55 +1.09 50 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 2.15 +0.95 50 0 15 0
30JUL26 235.00 C 0.00 0.00 0.00 1.83 +0.81 50 0 30 0
30JUL26 240.00 C 0.00 0.00 0.00 1.56 +0.72 50 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 1.29 +0.59 50 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 1.11 +0.52 50 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.93 +0.45 50 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.78 +0.37 50 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.67 +0.33 50 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.55 +0.28 50 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 62.51 +9.52 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 60.43 +9.55 55 0 0 0
29SEP26 105.00 C 58.00 58.00 58.00 57.95 +9.12 53 1 2 +1
29SEP26 107.50 C 0.00 0.00 0.00 56.14 +9.33 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.04 +9.19 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.72 +8.77 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.76 +8.70 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 47.80 +8.55 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 45.89 +8.40 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 44.03 +8.25 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 42.19 +8.06 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 40.43 +8.24 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 39.04 +8.02 53 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 37.08 +7.53 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 35.47 +7.34 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 33.93 +7.23 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 32.82 +7.59 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 31.11 +7.00 52 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 29.81 +6.78 52 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 28.48 +6.67 52 0 25 0
29SEP26 150.00 C 22.46 27.07 22.46 27.17 +6.27 52 34 402 +31
29SEP26 152.50 C 0.00 0.00 0.00 25.97 +6.09 52 0 578 0
29SEP26 155.00 C 25.13 25.13 25.13 24.90 +5.77 52 1 85 0
29SEP26 157.50 C 0.00 0.00 0.00 23.66 +5.72 52 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 22.54 +5.42 52 0 131 0
29SEP26 162.50 C 0.00 0.00 0.00 21.51 +5.23 52 0 32 0
29SEP26 165.00 C 20.79 20.79 20.79 20.48 +5.04 52 15 17 0
29SEP26 167.50 C 0.00 0.00 0.00 19.44 +4.84 52 0 40 0
29SEP26 170.00 C 16.30 18.90 16.30 18.41 +4.65 51 243 2,534 +200
29SEP26 172.50 C 0.00 0.00 0.00 17.57 +4.53 51 0 0 0
29SEP26 175.00 C 15.30 17.00 15.10 16.73 +4.35 51 203 202 +202
29SEP26 177.50 C 0.00 0.00 0.00 15.89 +4.18 51 0 39 0
29SEP26 180.00 C 13.80 16.00 13.80 15.05 +4.00 51 19 42 -10
29SEP26 182.50 C 0.00 0.00 0.00 14.24 +3.86 51 0 25 0
29SEP26 185.00 C 12.00 14.58 12.00 13.57 +3.73 51 23 259 +19
29SEP26 187.50 C 0.00 0.00 0.00 12.91 +3.58 51 0 152 0
29SEP26 190.00 C 13.27 13.27 13.27 12.24 +3.42 51 6 160 +6
29SEP26 192.50 C 0.00 0.00 0.00 11.58 +3.27 51 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 10.92 +3.12 51 0 74 0
29SEP26 197.50 C 0.00 0.00 0.00 10.40 +3.04 51 0 60 0
29SEP26 200.00 C 11.30 12.19 11.05 9.89 +2.91 51 39 875 +21
29SEP26 205.00 C 10.31 10.31 10.31 8.87 +2.65 51 6 109 +6
29SEP26 210.00 C 10.06 10.06 10.06 7.90 +2.44 51 5 226 +5
29SEP26 215.00 C 8.28 8.28 8.28 7.14 +2.23 51 1 162 0
29SEP26 220.00 C 8.21 8.21 8.21 6.38 +2.02 51 1 204 0
29SEP26 225.00 C 0.00 0.00 0.00 5.66 +1.84 51 0 198 0
29SEP26 230.00 C 0.00 0.00 0.00 5.12 +1.69 51 0 1,072 0
29SEP26 235.00 C 6.90 6.90 6.90 4.57 +1.52 51 1 112 +1
29SEP26 240.00 C 0.00 0.00 0.00 4.02 +1.35 51 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 3.64 +1.26 51 0 71 0
29SEP26 250.00 C 5.31 5.31 5.25 3.26 +1.14 51 31 524 +31
29SEP26 255.00 C 0.00 0.00 0.00 2.88 +1.01 51 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.58 +0.94 51 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.32 +0.85 51 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 2.06 +0.76 51 0 687 0
29SEP26 275.00 C 0.00 0.00 0.00 1.81 +0.67 51 0 71 0
29SEP26 280.00 C 3.51 3.51 3.51 1.63 +0.62 51 15 56 +15
29SEP26 285.00 C 0.00 0.00 0.00 1.47 +0.57 51 0 62 0
29SEP26 290.00 C 3.00 3.00 2.89 1.30 +0.50 51 43 324 0
29SEP26 295.00 C 0.00 0.00 0.00 1.14 +0.45 51 0 46 0
29SEP26 300.00 C 2.28 2.60 2.28 1.03 +0.41 51 63 568 0
29SEP26 310.00 C 0.00 0.00 0.00 0.82 +0.33 50 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.65 +0.28 51 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.52 +0.22 50 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.40 +0.17 50 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.33 +0.15 51 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.26 +0.12 51 0 101 0
29SEP26 370.00 C 1.07 1.07 1.07 0.21 +0.10 51 15 123 +15
29SEP26 380.00 C 0.00 0.00 0.00 0.17 +0.08 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.13 +0.06 51 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 215 0
29SEP26 410.00 C 0.98 0.98 0.98 0.09 +0.04 51 30 54 -30
29SEP26 420.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 64.95 +9.07 55 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 62.90 +8.96 54 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 61.33 +9.29 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 59.36 +9.17 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 57.43 +9.05 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 55.54 +8.92 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 53.38 +8.47 53 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 51.59 +8.35 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.82 +8.19 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 48.11 +8.05 52 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 46.44 +7.90 52 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 44.85 +7.78 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 43.24 +7.58 51 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 41.73 +7.45 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 40.25 +7.28 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 38.82 +7.12 51 0 0 0
30DEC26 140.00 C 34.00 41.19 34.00 37.48 +7.16 51 11 16 +1
30DEC26 142.50 C 0.00 0.00 0.00 36.11 +6.12 51 0 0 0
30DEC26 145.00 C 31.00 31.00 31.00 35.03 +6.21 52 1 62 0
30DEC26 147.50 C 0.00 0.00 0.00 33.54 +6.18 51 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 32.40 +5.87 51 1 25 0
30DEC26 152.50 C 27.62 27.62 27.62 31.24 +6.18 51 10 51 0
30DEC26 155.00 C 0.00 0.00 0.00 30.53 +6.43 52 0 47 0
30DEC26 157.50 C 27.23 27.23 27.23 28.95 +5.76 51 15 56 +15
30DEC26 160.00 C 25.58 27.90 24.96 28.15 +5.84 52 22 711 +12
30DEC26 162.50 C 24.75 24.75 24.75 27.29 +5.74 52 15 60 +15
30DEC26 165.00 C 26.98 27.84 26.98 26.33 +5.59 52 16 69 +16
30DEC26 167.50 C 0.00 0.00 0.00 25.35 +5.38 52 0 32 0
30DEC26 170.00 C 22.00 22.00 22.00 24.36 +5.16 52 2 44 +2
30DEC26 172.50 C 21.44 21.44 21.44 23.37 +4.98 52 45 81 +45
30DEC26 175.00 C 20.68 20.68 20.68 22.53 +4.94 52 15 31 +15
30DEC26 177.50 C 0.00 0.00 0.00 21.73 +4.88 51 0 38 0
30DEC26 180.00 C 21.48 21.48 21.30 20.93 +4.72 51 16 1,030 +10
30DEC26 182.50 C 0.00 0.00 0.00 20.12 +4.54 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 19.32 +4.37 51 1 71 +1
30DEC26 187.50 C 0.00 0.00 0.00 18.52 +4.20 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 17.82 +4.14 51 0 44 0
30DEC26 192.50 C 0.00 0.00 0.00 17.19 +4.13 51 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 16.56 +3.99 51 1 126 0
30DEC26 197.50 C 0.00 0.00 0.00 15.93 +3.84 51 0 158 0
30DEC26 200.00 C 14.00 18.00 13.99 15.29 +3.68 51 19 535 +12
30DEC26 205.00 C 14.00 14.00 14.00 14.03 +3.39 51 1 303 +1
30DEC26 210.00 C 0.00 0.00 0.00 13.05 +3.36 51 0 338 0
30DEC26 215.00 C 13.10 13.10 13.10 12.08 +3.10 51 2 121 +2
30DEC26 220.00 C 0.00 0.00 0.00 11.12 +2.86 51 0 420 0
30DEC26 225.00 C 0.00 0.00 0.00 10.22 +2.67 51 0 53 0
30DEC26 230.00 C 11.30 11.30 11.30 9.50 +2.80 51 1 88 +1
30DEC26 235.00 C 0.00 0.00 0.00 8.79 +2.59 51 0 306 0
30DEC26 240.00 C 8.50 9.38 8.50 8.07 +2.37 51 2 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 7.41 +2.20 51 0 1,249 0
30DEC26 250.00 C 9.00 9.50 8.50 6.90 +2.15 51 161 531 -36
30DEC26 255.00 C 0.00 0.00 0.00 6.39 +1.99 51 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 5.88 +1.82 51 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 5.37 +1.66 51 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 5.00 +1.63 51 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 4.64 +1.52 51 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 4.29 +1.32 51 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 3.93 +1.27 51 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 3.59 +1.16 51 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 3.36 +1.16 51 0 65 0
30DEC26 300.00 C 5.00 5.20 5.00 3.12 +1.02 51 46 242 +36
30DEC26 310.00 C 4.52 4.53 4.52 2.65 +0.90 51 4 14 +4
30DEC26 320.00 C 3.71 3.89 3.71 2.25 +0.80 51 110 114 +110
30DEC26 330.00 C 3.84 3.84 3.84 1.95 +0.71 51 2 10 -1
30DEC26 340.00 C 0.00 0.00 0.00 1.64 +0.58 51 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 1.41 +0.54 51 0 71 0
30MAR27 120.00 C 0.00 0.00 0.00 53.45 +8.01 52 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 52.21 +8.23 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 50.65 +8.10 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 49.13 +7.96 53 0 0 0
30MAR27 130.00 C 51.00 51.00 47.53 47.66 +7.83 53 7 7 +7
30MAR27 132.50 C 0.00 0.00 0.00 46.22 +7.68 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 44.51 +7.22 52 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 43.46 +7.38 52 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 42.04 +7.48 52 0 54 0
30MAR27 142.50 C 0.00 0.00 0.00 40.79 +6.92 52 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 39.30 +6.33 51 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 38.35 +6.65 52 0 1,315 0
30MAR27 150.00 C 37.40 37.40 37.40 36.97 +6.13 51 1 1,638 -1
30MAR27 152.50 C 0.00 0.00 0.00 35.99 +6.10 51 0 46 0
30MAR27 155.00 C 32.00 32.00 32.00 34.96 +6.03 52 14 65 +13
30MAR27 157.50 C 0.00 0.00 0.00 33.91 +6.11 52 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 32.86 +5.94 52 0 1,123 0
30MAR27 162.50 C 0.00 0.00 0.00 31.88 +5.83 52 0 30 0
30MAR27 165.00 C 30.97 30.97 30.97 31.59 +6.45 53 15 31 +15
30MAR27 167.50 C 30.08 30.08 30.08 30.23 +5.87 52 15 30 0
30MAR27 170.00 C 0.00 0.00 0.00 29.25 +5.66 52 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 28.50 +5.69 52 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 27.68 +5.64 52 2 2 +2
30MAR27 177.50 C 0.00 0.00 0.00 26.89 +5.63 52 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 26.12 +5.63 52 0 113 0
30MAR27 182.50 C 0.00 0.00 0.00 25.22 +5.43 52 0 1,000 0
30MAR27 185.00 C 22.00 24.00 22.00 23.60 +4.42 50 8 1,008 +8
30MAR27 187.50 C 0.00 0.00 0.00 23.59 +5.02 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.97 +5.00 52 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 22.34 +4.98 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.63 +4.88 52 0 31 0
30MAR27 197.50 C 21.81 21.81 21.81 21.02 +4.88 52 1 1 +1
30MAR27 200.00 C 19.27 21.99 19.16 20.28 +4.74 52 20 191 -2
30MAR27 205.00 C 19.63 19.63 19.63 19.21 +4.61 52 15 16 +15
30MAR27 210.00 C 0.00 0.00 0.00 18.01 +4.34 52 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 16.81 +4.06 52 0 14 0
30MAR27 220.00 C 15.30 18.22 15.30 15.89 +4.07 52 11 1,092 +1
30MAR27 225.00 C 16.60 16.60 16.60 14.98 +3.89 52 50 152 +50
30MAR27 230.00 C 13.00 13.00 13.00 14.06 +3.65 52 5 299 0
30MAR27 235.00 C 0.00 0.00 0.00 13.14 +3.41 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 12.34 +3.56 52 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 11.67 +3.52 52 0 120 0
30MAR27 250.00 C 12.26 12.26 12.20 10.99 +3.31 52 2 247 +2
30MAR27 255.00 C 0.00 0.00 0.00 10.32 +3.11 52 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 9.64 +2.90 52 0 4 0
30MAR27 265.00 C 0.00 0.00 0.00 9.05 +2.78 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 8.57 +2.58 52 0 0 0
30MAR27 275.00 C 9.60 10.40 9.60 8.09 +2.60 52 2 68 0
TOTAL CALL 24,971 219,819 +6,316
29APR26 120.00 P 0.16 0.25 0.16 0.01 -0.04 52 425 3,769 -14
29APR26 122.50 P 0.29 0.29 0.24 0.02 -0.06 52 47 1,172 0
29APR26 125.00 P 0.22 0.34 0.22 0.04 -0.10 52 177 665 -3
29APR26 127.50 P 0.36 0.41 0.30 0.07 -0.17 52 156 434 +12
29APR26 130.00 P 0.33 0.50 0.29 0.11 -0.27 52 419 3,634 -11
29APR26 132.50 P 0.46 0.56 0.37 0.18 -0.42 52 217 718 +95
29APR26 135.00 P 0.81 0.81 0.47 0.28 -0.61 51 465 2,114 +229
29APR26 137.50 P 0.71 0.91 0.52 0.43 -0.85 51 1,629 930 -59
29APR26 140.00 P 1.23 1.23 0.67 0.64 -1.15 52 2,561 4,938 +523
29APR26 142.50 P 1.25 1.60 0.89 0.91 -1.41 52 6,912 6,918 -398
29APR26 145.00 P 1.88 2.11 1.14 1.29 -1.89 52 21,772 27,196 -6,012
29APR26 147.50 P 2.26 2.60 1.58 1.75 -2.28 52 2,914 26,064 +202
29APR26 150.00 P 3.79 3.79 1.97 2.25 -2.85 51 3,158 101,323 +283
29APR26 152.50 P 4.59 4.59 2.50 2.92 -3.45 50 403 36,862 -10
29APR26 155.00 P 5.71 5.99 3.17 3.72 -4.28 50 12,818 20,900 +9,936
29APR26 157.50 P 6.00 6.61 3.95 4.69 -4.81 50 410 1,088 +280
29APR26 160.00 P 7.87 8.01 4.80 5.80 -5.75 50 1,722 2,088 +1,000
29APR26 162.50 P 10.29 10.29 6.16 7.16 -6.37 50 516 585 +297
29APR26 165.00 P 11.00 11.00 7.33 8.63 -6.94 51 269 477 +129
29APR26 167.50 P 13.00 13.00 9.45 10.15 -7.56 50 12 394 +3
29APR26 170.00 P 15.30 15.30 10.87 11.84 -8.12 50 160 942 -8
29APR26 172.50 P 0.00 0.00 0.00 13.88 -8.40 52 0 334 0
29APR26 175.00 P 19.00 19.00 16.17 15.68 -8.22 51 17 439 +7
29APR26 177.50 P 0.00 0.00 0.00 17.76 -8.53 51 0 529 0
29APR26 180.00 P 19.50 19.50 19.00 20.00 -9.54 53 7 593 -3
29APR26 182.50 P 21.48 22.30 21.48 22.12 -9.92 52 56 413 +20
29APR26 185.00 P 25.50 25.50 25.50 24.38 -10.13 52 1 462 -1
29APR26 187.50 P 0.00 0.00 0.00 26.83 -9.78 55 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 29.31 -10.21 58 0 3,395 0
29APR26 192.50 P 35.36 35.36 35.36 31.32 -10.91 50 1 595 0
29APR26 195.00 P 0.00 0.00 0.00 34.12 -9.38 61 0 1,378 0
29APR26 197.50 P 38.94 38.94 38.94 36.53 -9.76 62 2 430 0
29APR26 200.00 P 40.00 40.00 40.00 39.81 -9.99 81 1 4,140 0
29APR26 205.00 P 0.00 0.00 0.00 43.61 -9.99 51 0 332 0
29APR26 210.00 P 0.00 0.00 0.00 48.60 -10.00 0 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 53.99 -9.59 81 0 325 0
29APR26 220.00 P 59.00 59.00 59.00 58.60 -10.26 0 1 843 0
29APR26 225.00 P 0.00 0.00 0.00 63.60 -9.90 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 68.60 -10.07 0 0 809 0
29APR26 235.00 P 0.00 0.00 0.00 73.60 -10.04 0 0 459 0
29APR26 240.00 P 78.75 78.75 78.75 78.75 -9.82 94 100 270 0
29APR26 245.00 P 0.00 0.00 0.00 83.60 -9.90 0 0 450 0
29APR26 250.00 P 0.00 0.00 0.00 88.60 -9.90 0 0 246 0
29APR26 255.00 P 0.00 0.00 0.00 93.60 -9.90 0 0 146 0
29APR26 260.00 P 0.00 0.00 0.00 98.60 -10.05 0 0 710 0
29APR26 265.00 P 0.00 0.00 0.00 103.60 -9.97 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 108.60 -9.99 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 113.60 -9.90 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 118.60 -10.17 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 123.60 -10.17 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 128.60 -10.17 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 133.60 -10.17 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 138.60 -10.17 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 148.60 -10.17 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 158.60 -10.17 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 168.60 -10.17 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 178.60 -10.17 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 188.60 -10.17 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 198.60 -10.17 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 208.60 -10.16 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 218.60 -10.16 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 228.60 -10.16 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 238.60 -10.16 0 0 15 0
28MAY26 120.00 P 0.90 1.02 0.90 0.60 -0.57 51 24 1,165 +24
28MAY26 122.50 P 1.33 1.33 1.15 0.79 -0.72 51 38 508 +2
28MAY26 125.00 P 1.58 1.60 1.38 1.04 -0.86 51 395 478 +258
28MAY26 127.50 P 1.80 1.80 1.64 1.32 -1.09 51 159 414 +114
28MAY26 130.00 P 2.05 2.19 1.80 1.68 -1.28 51 205 695 +82
28MAY26 132.50 P 2.50 2.55 2.24 2.07 -1.45 51 82 489 +21
28MAY26 135.00 P 3.00 3.08 2.48 2.58 -1.56 51 173 945 +55
28MAY26 137.50 P 3.68 4.00 3.00 3.10 -1.84 51 214 826 -100
28MAY26 140.00 P 4.36 4.63 3.30 3.73 -2.10 51 593 1,641 -115
28MAY26 142.50 P 5.14 5.30 4.28 4.35 -2.52 51 189 793 +119
28MAY26 145.00 P 6.02 6.31 4.76 5.08 -3.06 50 366 15,757 +37
28MAY26 147.50 P 7.10 7.10 5.35 5.81 -3.45 50 140 980 +92
28MAY26 150.00 P 8.70 8.70 6.13 6.79 -3.76 50 451 1,632 +355
28MAY26 152.50 P 9.31 9.31 8.02 7.78 -4.23 50 33 1,650 +33
28MAY26 155.00 P 10.52 11.00 8.38 8.92 -4.63 49 624 1,270 +380
28MAY26 157.50 P 11.93 12.68 9.34 10.10 -5.29 49 104 352 +88
28MAY26 160.00 P 13.86 14.00 10.60 11.39 -4.96 49 198 937 +156
28MAY26 162.50 P 14.28 14.28 12.60 12.79 -5.30 49 81 173 +76
28MAY26 165.00 P 17.18 17.18 13.50 14.42 -6.38 50 35 78 +31
28MAY26 167.50 P 19.12 19.12 16.27 16.04 -6.77 50 31 26 -14
28MAY26 170.00 P 17.05 18.24 17.05 17.89 -5.71 51 17 84 +2
28MAY26 172.50 P 19.24 19.24 19.24 19.92 -5.66 52 15 61 +5
28MAY26 175.00 P 24.75 24.75 23.00 21.57 -6.10 52 5 757 -5
28MAY26 177.50 P 0.00 0.00 0.00 23.59 -6.16 53 0 435 0
28MAY26 180.00 P 0.00 0.00 0.00 25.49 -8.07 52 0 268 0
28MAY26 182.50 P 0.00 0.00 0.00 27.64 -8.15 53 0 170 0
28MAY26 185.00 P 0.00 0.00 0.00 29.58 -8.69 53 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 31.53 -9.01 52 0 249 0
28MAY26 190.00 P 0.00 0.00 0.00 33.72 -8.61 53 0 204 0
28MAY26 192.50 P 0.00 0.00 0.00 35.83 -9.44 52 0 93 0
28MAY26 195.00 P 0.00 0.00 0.00 38.21 -8.97 54 0 63 0
28MAY26 197.50 P 0.00 0.00 0.00 40.42 -9.12 54 0 46 0
28MAY26 200.00 P 42.00 42.00 42.00 42.73 -7.07 54 1 335 0
28MAY26 205.00 P 0.00 0.00 0.00 47.51 -8.67 56 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 52.22 -9.28 57 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 56.97 -9.46 58 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 62.08 -9.20 63 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 66.58 -9.05 59 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 71.43 -9.14 60 0 489 0
28MAY26 235.00 P 0.00 0.00 0.00 76.64 -8.82 66 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 81.04 -9.07 56 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 86.43 -9.48 68 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 91.35 -8.94 69 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 96.28 -9.52 70 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 101.22 -9.54 72 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 106.16 -10.33 73 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 111.12 -9.60 74 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 115.99 -9.84 72 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 120.96 -9.85 73 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 125.75 -10.03 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 130.73 -10.03 56 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 135.67 -10.07 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 140.37 -10.35 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 150.32 -10.36 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 160.28 -10.37 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 170.24 -10.38 0 0 0 0
29JUN26 100.00 P 0.80 0.80 0.66 0.21 -0.20 50 1,121 2,243 -1,033
29JUN26 102.50 P 0.83 0.83 0.83 0.30 -0.24 50 1 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.39 -0.32 50 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.52 -0.40 50 0 164 0
29JUN26 110.00 P 1.19 1.19 1.19 0.66 -0.51 50 112 440 +100
29JUN26 112.50 P 0.00 0.00 0.00 0.86 -0.60 50 0 152 0
29JUN26 115.00 P 1.62 1.62 1.62 1.06 -0.75 50 1 122 0
29JUN26 117.50 P 0.00 0.00 0.00 1.34 -0.87 50 0 217 0
29JUN26 120.00 P 2.31 2.31 1.88 1.63 -1.05 50 82 1,835 0
29JUN26 122.50 P 2.71 2.71 2.34 2.00 -1.16 50 18 446 -14
29JUN26 125.00 P 3.05 3.05 2.55 2.41 -1.28 50 21 947 +2
29JUN26 127.50 P 3.64 3.64 3.64 2.87 -1.36 50 15 845 +15
29JUN26 130.00 P 3.97 3.97 3.35 3.41 -1.50 50 120 2,073 +114
29JUN26 132.50 P 4.62 4.62 3.96 3.90 -1.82 50 535 707 +323
29JUN26 135.00 P 4.48 4.71 4.45 4.46 -2.13 49 113 325 -32
29JUN26 137.50 P 6.17 6.17 4.94 5.09 -2.43 49 55 809 +16
29JUN26 140.00 P 6.69 7.11 5.61 5.95 -2.62 49 137 824 +89
29JUN26 142.50 P 7.88 7.95 7.88 6.65 -3.00 49 16 2,177 +15
29JUN26 145.00 P 9.02 9.02 7.40 7.49 -3.36 49 140 6,832 +115
29JUN26 147.50 P 9.70 9.70 8.41 8.50 -3.67 48 33 2,460 +15
29JUN26 150.00 P 10.87 11.50 9.10 9.51 -3.99 48 229 3,871 +126
29JUN26 152.50 P 11.00 11.00 10.26 10.76 -4.15 49 179 550 +136
29JUN26 155.00 P 13.75 14.02 11.51 11.80 -4.40 48 303 1,099 +183
29JUN26 157.50 P 15.35 15.35 12.17 13.00 -5.07 48 77 1,074 +37
29JUN26 160.00 P 16.40 16.88 13.60 14.31 -5.46 48 619 1,826 -434
29JUN26 162.50 P 18.75 18.75 16.19 15.85 -5.98 48 17 566 +15
29JUN26 165.00 P 20.44 20.44 16.90 17.35 -6.06 48 60 487 +30
29JUN26 167.50 P 19.60 19.60 19.60 19.13 -6.22 49 15 260 0
29JUN26 170.00 P 23.66 23.66 20.00 20.68 -6.85 49 17 1,642 0
29JUN26 172.50 P 22.36 22.36 22.36 22.20 -7.16 49 15 441 0
29JUN26 175.00 P 23.71 25.00 23.71 24.21 -6.72 50 16 260 +15
29JUN26 177.50 P 0.00 0.00 0.00 26.05 -6.95 50 0 293 0
29JUN26 180.00 P 33.80 33.80 27.60 27.83 -7.67 50 279 6,425 +166
29JUN26 182.50 P 0.00 0.00 0.00 29.96 -7.63 51 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 32.27 -7.47 52 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 34.31 -7.59 53 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 36.35 -7.74 53 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 38.06 -8.25 52 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 40.90 -6.74 55 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 43.05 -6.87 55 0 421 0
29JUN26 200.00 P 49.50 49.50 45.00 43.65 -9.43 48 33 5,334 -2
29JUN26 205.00 P 0.00 0.00 0.00 49.28 -7.91 55 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 53.78 -8.06 55 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 58.35 -8.08 56 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 62.98 -8.37 56 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 67.35 -8.36 54 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 71.90 -9.03 52 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 76.67 -9.12 52 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 81.46 -9.23 52 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 86.78 -9.13 58 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 91.35 -9.12 55 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 96.28 -9.52 56 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 101.22 -9.54 56 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 106.16 -10.33 57 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 111.21 -9.51 60 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 116.14 -9.69 61 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 120.96 -9.85 58 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 125.75 -10.03 47 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 131.38 -9.38 70 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 135.87 -9.87 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.44 -10.28 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 150.86 -9.82 65 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 160.78 -9.87 64 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 170.72 -9.90 64 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 180.65 -9.93 61 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 190.62 -9.94 61 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 200.60 -9.93 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 210.59 -9.91 67 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 220.55 -9.93 64 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 230.06 -10.39 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 240.34 -10.09 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 250.50 -9.90 72 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 260.48 -9.90 74 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 270.25 -10.12 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 280.43 -9.90 74 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 290.43 -9.88 81 0 0 0
30JUL26 120.00 P 3.38 3.38 2.88 2.82 -1.40 50 31 205 +30
30JUL26 122.50 P 3.52 3.52 3.52 3.31 -1.49 50 15 223 +15
30JUL26 125.00 P 4.40 4.43 4.15 3.81 -1.66 50 31 94 +1
30JUL26 127.50 P 5.09 5.09 5.05 4.31 -1.89 49 22 98 +22
30JUL26 130.00 P 5.76 5.77 4.92 4.87 -2.12 49 102 233 -20
30JUL26 132.50 P 6.60 6.60 5.55 5.49 -2.27 49 41 201 0
30JUL26 135.00 P 7.20 7.41 6.13 6.18 -2.53 49 71 177 -30
30JUL26 137.50 P 8.30 8.30 8.04 7.00 -2.73 49 79 737 0
30JUL26 140.00 P 8.99 9.19 7.51 7.95 -2.90 49 104 587 +34
30JUL26 142.50 P 10.00 10.35 8.21 8.69 -3.34 48 121 453 +95
30JUL26 145.00 P 11.35 11.35 9.46 9.72 -3.41 48 436 828 +226
30JUL26 147.50 P 12.26 12.26 10.31 10.74 -3.85 48 113 678 +95
30JUL26 150.00 P 13.49 13.78 10.86 11.94 -4.04 49 1,082 1,197 +858
30JUL26 152.50 P 14.90 15.15 12.79 12.97 -4.44 48 295 547 +270
30JUL26 155.00 P 16.40 16.56 14.19 14.43 -4.53 49 119 145 +66
30JUL26 157.50 P 17.88 17.88 15.10 15.41 -5.14 48 846 786 +756
30JUL26 160.00 P 17.08 17.20 16.51 16.73 -5.53 48 35 65 +33
30JUL26 162.50 P 18.69 18.84 18.69 18.14 -4.99 48 16 61 +16
30JUL26 165.00 P 22.31 22.31 19.40 19.73 -6.16 48 20 36 +20
30JUL26 167.50 P 0.00 0.00 0.00 21.44 -5.01 49 0 6 0
30JUL26 170.00 P 23.04 23.04 22.25 23.09 -6.46 49 16 16 +16
30JUL26 172.50 P 0.00 0.00 0.00 24.70 -6.78 49 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 26.59 -6.85 49 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 28.40 -7.04 50 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 30.24 -7.17 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 32.12 -7.34 50 0 0 0
30JUL26 185.00 P 36.94 36.94 36.94 34.05 -7.47 50 15 15 +15
30JUL26 187.50 P 0.00 0.00 0.00 36.01 -7.27 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.03 -7.72 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 40.38 -7.51 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 42.39 -7.67 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.49 -7.75 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 46.57 -7.89 53 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 50.88 -8.05 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 55.23 -8.24 54 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 59.67 -8.40 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 64.10 -8.62 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.68 -8.74 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 73.10 -9.06 53 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 77.92 -9.01 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 82.63 -9.10 55 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 87.35 -9.22 55 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 92.13 -9.28 55 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 96.93 -9.36 56 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 101.75 -9.44 56 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 106.64 -9.85 56 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 111.50 -9.53 56 0 0 0
29SEP26 100.00 P 2.50 2.50 2.20 1.73 -0.77 51 76 450 +68
29SEP26 102.50 P 0.00 0.00 0.00 2.04 -0.89 51 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 2.36 -1.01 51 0 47 0
29SEP26 107.50 P 3.45 3.45 3.32 2.79 -1.13 51 17 64 +17
29SEP26 110.00 P 3.85 3.85 3.66 3.22 -1.27 51 19 160 0
29SEP26 112.50 P 0.00 0.00 0.00 3.66 -1.41 51 0 170 0
29SEP26 115.00 P 0.00 0.00 0.00 4.23 -1.43 51 0 11 0
29SEP26 117.50 P 5.57 5.57 5.57 4.80 -1.54 51 51 72 +51
29SEP26 120.00 P 6.30 6.30 5.40 5.38 -1.67 51 36 123 +28
29SEP26 122.50 P 0.00 0.00 0.00 6.01 -1.81 51 0 72 0
29SEP26 125.00 P 0.00 0.00 0.00 6.68 -1.93 50 0 189 0
29SEP26 127.50 P 0.00 0.00 0.00 7.37 -2.01 50 0 198 0
29SEP26 130.00 P 9.05 9.05 8.00 8.11 -2.17 50 35 266 +1
29SEP26 132.50 P 9.17 9.17 9.06 8.93 -2.41 50 30 99 +6
29SEP26 135.00 P 10.18 10.18 9.75 9.75 -2.64 50 77 169 +72
29SEP26 137.50 P 11.22 11.22 10.75 10.82 -2.63 50 150 171 +138
29SEP26 140.00 P 13.10 13.17 11.86 11.58 -3.30 50 103 373 +24
29SEP26 142.50 P 14.35 14.35 12.73 12.63 -3.21 49 87 201 +26
29SEP26 145.00 P 15.51 15.51 13.70 13.62 -3.47 49 79 219 -3
29SEP26 147.50 P 15.90 16.80 14.82 14.82 -3.52 50 166 571 +4
29SEP26 150.00 P 19.00 19.00 15.88 15.95 -3.86 49 99 3,833 +52
29SEP26 152.50 P 17.10 17.33 17.10 17.24 -4.22 49 33 398 -14
29SEP26 155.00 P 20.86 20.86 18.64 18.55 -4.15 49 64 460 +21
29SEP26 157.50 P 20.20 20.20 20.14 20.14 -4.68 50 31 301 +1
29SEP26 160.00 P 23.50 23.50 21.34 21.55 -4.90 50 103 847 +60
29SEP26 162.50 P 0.00 0.00 0.00 22.57 -4.54 49 0 280 0
29SEP26 165.00 P 26.60 26.60 26.60 24.07 -5.81 49 1 241 +1
29SEP26 167.50 P 0.00 0.00 0.00 26.01 -5.63 50 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 27.62 -5.83 50 0 424 0
29SEP26 172.50 P 30.78 30.78 30.78 29.27 -6.13 50 15 247 +15
29SEP26 175.00 P 0.00 0.00 0.00 30.94 -6.26 50 0 283 0
29SEP26 177.50 P 0.00 0.00 0.00 32.75 -6.36 51 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 34.61 -6.34 51 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 36.39 -6.55 51 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 38.26 -6.81 51 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 40.15 -7.06 52 0 623 0
29SEP26 190.00 P 39.91 39.91 39.91 42.06 -7.15 52 1 785 +1
29SEP26 192.50 P 0.00 0.00 0.00 44.00 -7.44 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 45.97 -6.64 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 47.96 -7.10 52 0 366 0
29SEP26 200.00 P 50.02 50.02 50.02 49.98 -7.30 52 2 1,211 +2
29SEP26 205.00 P 0.00 0.00 0.00 53.91 -7.57 52 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 57.90 -7.47 52 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 62.15 -7.58 52 0 535 0
29SEP26 220.00 P 66.00 66.00 66.00 66.82 -6.99 53 1 242 -1
29SEP26 225.00 P 0.00 0.00 0.00 71.02 -7.70 53 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 75.43 -7.78 53 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 79.84 -8.47 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 84.38 -8.56 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 89.26 -7.87 55 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 94.05 -7.38 56 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 98.42 -8.59 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 102.90 -8.87 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 107.59 -9.03 54 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 112.09 -9.31 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 117.30 -8.98 55 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 122.08 -8.73 55 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 126.64 -9.46 53 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 131.74 -9.19 55 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.55 -9.35 54 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 141.43 -9.29 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 151.22 -9.49 55 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 161.04 -9.72 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 170.94 -9.74 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 180.82 -9.81 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 190.77 -9.82 56 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 200.71 -9.84 56 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 210.63 -9.89 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 220.61 -9.88 57 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 230.55 -9.91 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 240.34 -10.09 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 250.50 -9.91 58 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 260.48 -9.90 60 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 270.25 -10.12 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 280.43 -9.90 61 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 290.43 -9.88 64 0 90 0
30DEC26 100.00 P 4.30 4.31 3.60 3.65 -1.05 51 23 666 +17
30DEC26 102.50 P 0.00 0.00 0.00 4.10 -1.11 51 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.65 -0.94 51 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 5.25 -1.13 51 0 32 0
30DEC26 110.00 P 6.00 6.00 5.70 5.65 -1.40 50 68 1,922 +62
30DEC26 112.50 P 0.00 0.00 0.00 6.44 -1.31 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.07 -1.43 51 2 60 -2
30DEC26 117.50 P 0.00 0.00 0.00 7.79 -1.61 50 0 1 0
30DEC26 120.00 P 8.15 8.16 8.15 8.73 -1.99 51 15 201 +15
30DEC26 122.50 P 8.95 9.20 8.95 9.36 -1.73 51 3 176 +3
30DEC26 125.00 P 9.70 9.70 9.70 10.18 -1.81 50 10 246 +10
30DEC26 127.50 P 10.20 10.74 10.20 11.03 -2.02 50 3 149 +1
30DEC26 130.00 P 10.58 10.58 10.58 11.98 -2.15 50 2 202 +2
30DEC26 132.50 P 13.30 13.30 13.30 12.94 -2.27 50 10 140 0
30DEC26 135.00 P 0.00 0.00 0.00 13.97 -2.42 50 2 456 0
30DEC26 137.50 P 15.70 15.70 14.58 14.61 -2.99 49 33 276 +33
30DEC26 140.00 P 17.00 17.25 15.31 15.69 -3.15 49 215 1,227 +132
30DEC26 142.50 P 18.40 18.40 17.68 16.77 -3.24 49 9 410 +9
30DEC26 145.00 P 18.02 18.02 18.02 17.86 -3.69 49 100 481 +100
30DEC26 147.50 P 19.90 19.90 19.30 19.09 -3.86 49 4 340 0
30DEC26 150.00 P 21.50 22.47 20.04 20.37 -3.63 49 21 1,269 +17
30DEC26 152.50 P 0.00 0.00 0.00 21.64 -4.25 49 0 701 0
30DEC26 155.00 P 24.29 24.60 23.00 22.92 -4.50 49 77 739 +60
30DEC26 157.50 P 0.00 0.00 0.00 24.21 -4.78 49 0 227 0
30DEC26 160.00 P 28.00 28.00 25.38 25.68 -4.74 49 25 634 +25
30DEC26 162.50 P 27.30 27.30 27.30 27.17 -4.87 49 1 204 0
30DEC26 165.00 P 29.10 29.10 29.10 28.69 -5.47 49 1 367 +1
30DEC26 167.50 P 0.00 0.00 0.00 30.26 -5.64 49 0 215 0
30DEC26 170.00 P 0.00 0.00 0.00 31.87 -5.87 49 1 446 0
30DEC26 172.50 P 0.00 0.00 0.00 33.56 -5.92 50 0 308 0
30DEC26 175.00 P 38.00 38.00 35.50 35.42 -5.95 50 17 431 +16
30DEC26 177.50 P 0.00 0.00 0.00 37.60 -5.61 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 38.90 -5.75 50 1 1,297 -1
30DEC26 182.50 P 0.00 0.00 0.00 40.10 -6.44 49 0 1,194 0
30DEC26 185.00 P 41.00 41.00 41.00 42.46 -6.47 50 5 239 +2
30DEC26 187.50 P 43.00 43.00 43.00 44.22 -5.60 50 5 189 +5
30DEC26 190.00 P 46.00 46.00 46.00 46.21 -6.29 51 20 181 +20
30DEC26 192.50 P 0.00 0.00 0.00 48.09 -6.78 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.84 -6.56 51 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 51.96 -5.76 51 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 52.71 -7.05 49 0 1,498 0
30DEC26 205.00 P 61.00 61.00 57.00 58.06 -5.83 52 51 1,449 +51
30DEC26 210.00 P 0.00 0.00 0.00 61.85 -6.89 52 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 65.86 -6.94 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 69.72 -7.15 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.95 -7.30 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.58 -7.01 52 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 82.90 -8.08 52 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 87.32 -7.65 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.63 -7.64 52 0 1,282 0
30DEC26 250.00 P 99.10 99.10 99.10 96.10 -7.52 53 1 139 +1
30DEC26 255.00 P 0.00 0.00 0.00 100.40 -8.25 52 0 77 0
30DEC26 260.00 P 104.50 104.50 104.50 105.17 -8.14 53 1 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.04 -7.93 54 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.30 -8.37 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.92 -8.49 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 123.58 -8.61 53 1 2 -1
30DEC26 285.00 P 0.00 0.00 0.00 128.25 -8.75 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 132.70 -9.13 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 137.22 -9.45 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.46 -9.06 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 151.59 -9.69 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.27 -9.83 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 171.01 -9.94 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 181.24 -9.59 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 191.10 -9.63 53 0 24 0
30MAR27 120.00 P 10.83 11.81 10.50 11.23 -1.63 50 253 1,198 +49
30MAR27 122.50 P 11.84 12.14 11.84 12.15 -1.83 50 50 45 +45
30MAR27 125.00 P 13.04 13.80 13.04 13.07 -1.92 50 6 16 +6
30MAR27 127.50 P 13.56 13.56 13.56 14.06 -2.16 50 15 188 +15
30MAR27 130.00 P 14.43 15.80 14.41 14.95 -2.27 50 92 306 +92
30MAR27 132.50 P 0.00 0.00 0.00 16.41 -1.83 51 0 141 0
30MAR27 135.00 P 16.00 16.00 16.00 17.60 -1.96 51 2 62 +2
30MAR27 137.50 P 0.00 0.00 0.00 18.28 -2.54 50 0 135 0
30MAR27 140.00 P 18.79 20.40 18.26 19.39 -2.72 50 172 561 +122
30MAR27 142.50 P 19.77 19.77 19.77 20.51 -3.02 50 15 393 +15
30MAR27 145.00 P 21.00 21.00 20.90 21.75 -3.07 50 2 112 0
30MAR27 147.50 P 0.00 0.00 0.00 23.05 -3.27 50 0 1,092 0
30MAR27 150.00 P 25.19 25.45 23.25 24.35 -2.93 50 90 1,314 +90
30MAR27 152.50 P 27.54 27.54 25.50 25.65 -3.63 50 41 128 +11
30MAR27 155.00 P 28.26 28.92 27.90 26.96 -3.34 50 23 339 +23
30MAR27 157.50 P 27.59 28.67 27.59 28.27 -3.90 50 4 1,003 +2
30MAR27 160.00 P 31.00 31.00 29.00 29.68 -4.10 49 41 1,051 +41
30MAR27 162.50 P 0.00 0.00 0.00 31.17 -4.25 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.66 -4.61 49 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 34.21 -4.42 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.81 -4.54 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 37.57 -4.51 50 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 39.03 -5.26 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.68 -5.37 50 0 23 0
30MAR27 180.00 P 0.00 0.00 0.00 42.38 -5.53 50 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 44.22 -5.11 50 0 1,349 0
30MAR27 185.00 P 46.15 46.15 46.15 45.98 -5.23 50 1 1,244 +1
30MAR27 187.50 P 0.00 0.00 0.00 47.73 -5.38 50 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 49.87 -5.24 51 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 51.51 -5.87 50 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 53.41 -5.90 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.22 -6.10 50 0 1 0
30MAR27 200.00 P 55.00 57.00 55.00 58.50 -4.77 53 3 87 +3
30MAR27 205.00 P 0.00 0.00 0.00 60.95 -5.95 51 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 65.02 -6.40 51 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 68.82 -6.71 51 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 72.88 -6.89 51 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 77.15 -6.81 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 80.90 -7.76 51 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 85.32 -7.41 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 89.79 -7.24 52 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 94.03 -7.29 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.37 -7.39 52 0 37 0
30MAR27 255.00 P 0.00 0.00 0.00 102.74 -7.51 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 107.16 -7.61 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.61 -7.73 52 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 116.11 -7.82 52 0 1 0
30MAR27 275.00 P 121.50 121.50 121.50 120.60 -7.96 52 2 3 +2
TOTAL PUT 72,325 440,002 +12,375
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$ 17.04
29APR26 10.50 C 0.00 0.00 0.00 6.59 +0.02 127 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.09 +0.02 116 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.59 +0.02 105 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.09 +0.02 95 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.59 +0.02 86 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.10 +0.03 80 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.60 +0.02 70 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.07 -0.01 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.58 -0.01 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.16 +0.04 54 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.64 -0.02 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.20 -0.03 37 0 30 0
29APR26 16.50 C 0.77 0.77 0.76 0.79 -0.04 33 632 1,285 +289
29APR26 17.00 C 0.47 0.47 0.46 0.48 -0.05 32 10 2,222 0
29APR26 17.50 C 0.27 0.27 0.27 0.28 -0.03 33 10 2,423 -10
29APR26 18.00 C 0.14 0.14 0.14 0.14 -0.03 33 10 1,509 -10
29APR26 18.50 C 0.07 0.07 0.07 0.07 -0.01 33 31 1,145 +25
29APR26 19.00 C 0.04 0.04 0.02 0.04 +0.01 35 1,085 9,056 -897
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.59 0.00 78 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.09 0.00 70 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.59 0.00 64 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.10 +0.01 61 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.60 +0.01 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.11 +0.01 51 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.62 +0.01 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.14 +0.06 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.62 -0.03 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.17 -0.03 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.74 -0.04 34 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.36 -0.04 33 0 89 0
28MAY26 16.50 C 1.00 1.00 1.00 1.02 -0.02 33 17 517 0
28MAY26 17.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 1,717 0
28MAY26 17.50 C 0.55 0.55 0.55 0.51 -0.03 32 29 947 0
28MAY26 18.00 C 0.33 0.35 0.33 0.34 -0.04 32 16 884 0
28MAY26 18.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 353 0
28MAY26 19.00 C 0.14 0.14 0.14 0.14 -0.04 32 10 1,499 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 315 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 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 7.57 -0.01 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.32 -0.01 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.07 -0.01 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.59 0.00 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.09 0.00 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.59 0.00 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.10 +0.01 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.61 +0.02 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.12 +0.02 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.63 +0.02 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 +0.02 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 -0.04 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.21 -0.04 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.04 33 0 30 0
29JUN26 16.00 C 1.46 1.46 1.46 1.44 -0.05 32 30 250 +30
29JUN26 16.50 C 0.00 0.00 0.00 1.13 -0.04 32 0 8,467 0
29JUN26 17.00 C 0.95 0.95 0.95 0.87 -0.04 32 30 394 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.67 -0.03 32 0 710 0
29JUN26 18.00 C 0.60 0.60 0.60 0.50 -0.03 32 100 218 +100
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 359 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 49 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 54 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 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.59 0.00 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.09 0.00 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.59 0.00 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.10 +0.01 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.61 +0.01 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.13 +0.01 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.65 +0.04 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.19 +0.05 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.70 -0.06 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.29 -0.06 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.92 -0.06 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.60 -0.10 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.32 -0.02 33 0 90 0
30JUL26 17.00 C 0.00 0.00 0.00 1.08 -0.02 33 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.87 -0.03 33 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.56 -0.02 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.09 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.60 +0.01 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.11 +0.02 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.63 +0.02 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.16 +0.04 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.70 +0.08 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 +0.09 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 -0.05 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 -0.04 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 -0.05 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.87 -0.05 33 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.05 33 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.42 -0.05 34 0 310 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.05 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 -0.06 35 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 -0.04 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.05 36 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 -0.05 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.59 0.00 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.09 0.00 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.61 +0.01 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.12 -0.01 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.67 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 +0.11 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.78 +0.03 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 -0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.14 -0.04 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.84 -0.04 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.04 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.24 -0.04 33 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 -0.04 33 0 150 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 -0.04 33 0 95 0
30DEC26 17.50 C 0.00 0.00 0.00 1.61 -0.05 34 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 -0.04 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 -0.04 35 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 -0.04 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.04 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.04 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.04 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 -0.04 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.59 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.10 -0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.64 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.18 +0.05 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.76 +0.10 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.36 +0.06 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.95 -0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.61 -0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.31 -0.04 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.14 +0.06 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.86 +0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.55 -0.04 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.32 -0.05 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 -0.04 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 -0.04 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.78 -0.04 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 -0.05 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 -0.04 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.37 -0.05 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 -0.04 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 -0.04 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.04 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
TOTAL CALL 2,010 50,361 -443
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 468 0
29APR26 15.00 P 0.04 0.04 0.04 0.04 -0.01 42 25 326 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 283 0
29APR26 16.00 P 0.13 0.13 0.13 0.14 -0.02 37 5 762 -5
29APR26 16.50 P 0.25 0.25 0.22 0.25 -0.03 35 1,317 2,525 +1,102
29APR26 17.00 P 0.43 0.46 0.43 0.43 -0.04 33 1,181 3,080 +157
29APR26 17.50 P 0.69 0.73 0.68 0.72 -0.03 33 169 2,928 +2
29APR26 18.00 P 1.08 1.08 1.08 1.08 -0.03 32 30 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.52 +0.01 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.98 +0.01 34 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.47 +0.02 36 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.96 -0.07 0 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.96 -0.12 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.96 -0.10 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.96 -0.14 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.96 -0.11 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.96 -0.10 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.96 -0.10 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.96 -0.05 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.96 -0.10 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.96 -0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 354 0
28MAY26 14.50 P 0.14 0.14 0.14 0.14 -0.01 36 105 255 0
28MAY26 15.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 113 0
28MAY26 15.50 P 0.00 0.00 0.00 0.33 -0.03 33 0 216 0
28MAY26 16.00 P 0.00 0.00 0.00 0.49 -0.04 33 0 670 0
28MAY26 16.50 P 0.00 0.00 0.00 0.70 -0.04 32 0 1,023 0
28MAY26 17.00 P 0.00 0.00 0.00 0.97 -0.04 32 0 452 0
28MAY26 17.50 P 1.34 1.34 1.34 1.30 -0.03 32 2 1,040 -2
28MAY26 18.00 P 0.00 0.00 0.00 1.67 -0.03 31 0 887 0
28MAY26 18.50 P 0.00 0.00 0.00 2.08 -0.03 32 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.52 -0.10 32 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.98 -0.10 32 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.45 -0.11 32 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.43 -0.12 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.42 -0.13 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.41 -0.07 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.40 -0.07 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.40 -0.07 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.39 -0.16 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.39 -0.09 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.39 -0.10 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.38 -0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,052 0
29JUN26 12.50 P 0.07 0.07 0.07 0.04 -0.01 36 12 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 527 0
29JUN26 15.00 P 0.37 0.37 0.37 0.36 -0.04 33 5 423 -5
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 729 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 -0.03 32 0 1,508 0
29JUN26 16.50 P 0.00 0.00 0.00 0.91 -0.04 32 0 9,357 0
29JUN26 17.00 P 0.00 0.00 0.00 1.18 -0.04 32 0 588 0
29JUN26 17.50 P 0.00 0.00 0.00 1.50 -0.03 32 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.85 -0.02 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.24 -0.03 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.65 -0.11 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.06 -0.14 31 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.52 -0.13 31 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.46 -0.12 32 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.43 -0.15 32 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.41 -0.14 30 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.40 -0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.40 -0.12 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.39 -0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.39 -0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.39 -0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.38 -0.17 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.38 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.38 -0.15 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.37 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.37 -0.12 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.39 -0.03 34 0 40 0
30JUL26 15.00 P 0.52 0.52 0.52 0.52 -0.03 34 5 45 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.69 -0.02 33 0 180 0
30JUL26 16.00 P 0.87 0.87 0.87 0.88 -0.03 33 2 350 +2
30JUL26 16.50 P 0.00 0.00 0.00 1.11 -0.03 33 0 223 0
30JUL26 17.00 P 1.35 1.35 1.35 1.39 -0.02 33 40 162 +40
30JUL26 17.50 P 0.00 0.00 0.00 1.69 -0.03 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.03 -0.02 33 0 29 0
30JUL26 18.50 P 0.00 0.00 0.00 2.40 -0.03 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.78 -0.10 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.19 -0.14 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.61 -0.14 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.51 -0.11 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.46 -0.12 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.43 -0.12 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.41 -0.11 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.40 -0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.40 -0.15 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.39 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 -0.02 34 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.03 34 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.03 34 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 -0.03 35 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 1.01 -0.03 35 0 470 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 -0.03 35 0 472 0
29SEP26 16.50 P 0.00 0.00 0.00 1.51 -0.03 36 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.80 -0.03 36 0 682 0
29SEP26 17.50 P 0.00 0.00 0.00 2.12 -0.03 36 0 286 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 -0.03 37 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.12 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.22 -0.03 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 -0.02 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 -0.03 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 -0.03 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 -0.02 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 -0.04 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.05 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 -0.08 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.63 -0.11 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.62 -0.09 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.60 -0.09 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.58 -0.09 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.56 -0.08 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.55 -0.09 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.53 -0.12 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.52 -0.09 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.51 -0.08 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 0.00 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 0.23 -0.01 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.01 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.01 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.01 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 -0.01 34 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 -0.02 34 0 828 0
30DEC26 15.50 P 1.45 1.45 1.45 1.31 -0.02 35 161 975 +161
30DEC26 16.00 P 0.00 0.00 0.00 1.57 -0.02 35 0 916 0
30DEC26 16.50 P 1.93 1.93 1.92 1.83 -0.02 35 24 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.13 -0.02 36 0 808 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 -0.02 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 -0.02 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 3.15 -0.02 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 -0.02 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.02 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 -0.02 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.18 -0.01 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 -0.06 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.08 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 -0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 -0.12 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.71 -0.08 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.67 -0.08 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.62 -0.10 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.61 -0.11 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.58 -0.09 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.56 -0.09 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.54 -0.11 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.53 -0.08 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.51 -0.09 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 25 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.02 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 -0.02 34 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.09 -0.02 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.02 34 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.55 -0.02 34 0 262 0
30MAR27 16.00 P 1.89 1.89 1.89 1.81 -0.02 35 71 134 +71
30MAR27 16.50 P 0.00 0.00 0.00 2.08 -0.02 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.38 -0.03 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 -0.03 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 -0.03 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 -0.02 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.14 -0.02 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 -0.03 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 -0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 -0.03 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 -0.10 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.92 -0.12 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.83 -0.12 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.76 -0.13 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.71 -0.09 43 0 0 0
TOTAL PUT 3,154 61,525 +1,528
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$ 5.83
29APR26 4.40 C 0.00 0.00 0.00 1.45 +0.08 82 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.36 +0.09 85 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.24 +0.07 59 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.16 +0.09 73 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.05 +0.08 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.94 +0.06 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.86 +0.08 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.40 +0.05 40 0 15 0
29APR26 5.75 C 0.25 0.25 0.20 0.23 +0.03 39 3 27 0
29APR26 6.00 C 0.11 0.11 0.09 0.12 +0.02 39 3 797 +1
29APR26 6.25 C 0.06 0.07 0.06 0.06 +0.01 41 3 296 +3
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 39 0 386 0
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 42 2 297 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 450 0
29APR26 7.25 C 0.01 0.01 0.01 0.01 0.00 58 20 242 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 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 85 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 102 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.45 +0.05 42 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.38 +0.09 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.25 +0.05 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.16 +0.06 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.92 +0.08 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.69 +0.06 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.51 +0.04 39 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.36 +0.03 38 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.25 +0.02 39 0 104 0
28MAY26 6.25 C 0.00 0.00 0.00 0.16 +0.01 38 0 89 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 278 0
28MAY26 6.75 C 0.06 0.06 0.06 0.07 +0.01 40 30 372 +30
28MAY26 7.00 C 0.05 0.05 0.05 0.04 0.00 39 32 194 +19
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 42 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 43 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.37 +0.08 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.27 +0.08 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.17 +0.08 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.08 +0.09 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.97 +0.08 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.88 +0.08 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.77 +0.06 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 +0.09 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.59 +0.08 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.49 +0.07 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.39 +0.07 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.30 +0.07 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.21 +0.07 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.12 +0.06 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 +0.07 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 +0.06 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 +0.04 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 +0.03 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 +0.04 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.02 38 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.01 39 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 248 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 38 0 89 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 39 0 169 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 64 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 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 62 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 69 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.50 +0.06 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.40 +0.05 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.34 +0.08 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.23 +0.05 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.98 +0.04 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.81 +0.03 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.53 +0.05 39 0 22 0
30JUL26 6.00 C 0.38 0.38 0.38 0.42 +0.03 39 30 30 +30
30JUL26 6.25 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.57 +0.06 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 +0.07 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 +0.07 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.06 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 +0.07 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 +0.05 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 +0.05 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.81 +0.05 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 +0.06 40 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.03 40 0 504 0
29SEP26 6.25 C 0.43 0.43 0.43 0.47 +0.03 40 30 82 +30
29SEP26 6.50 C 0.00 0.00 0.00 0.37 +0.01 39 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.02 39 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.01 39 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 0.00 39 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 39 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 38 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 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 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 +0.08 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 +0.07 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.07 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 +0.03 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 +0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 +0.02 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.23 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 +0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 +0.06 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 +0.03 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 +0.03 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.02 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.02 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.01 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.78 +0.07 43 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 +0.07 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 +0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.58 +0.06 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.48 +0.03 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.44 +0.04 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.36 +0.02 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 +0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 +0.04 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 +0.04 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 1 0
TOTAL CALL 153 8,482 +113
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 102 0
29APR26 5.50 P 0.06 0.06 0.06 0.06 -0.03 39 16 336 -16
29APR26 5.75 P 0.15 0.15 0.15 0.14 -0.05 38 1 332 -1
29APR26 6.00 P 0.30 0.30 0.30 0.27 -0.07 36 10 772 -10
29APR26 6.25 P 0.00 0.00 0.00 0.47 -0.07 40 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.67 -0.10 0 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.95 -0.04 56 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.17 -0.07 0 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.42 -0.08 0 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.94 -0.05 113 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
28MAY26 5.00 P 0.05 0.05 0.05 0.05 -0.01 40 2 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 262 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 385 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 -0.05 39 0 271 0
28MAY26 6.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 333 0
28MAY26 6.25 P 0.00 0.00 0.00 0.56 -0.07 37 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.75 -0.07 37 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.95 -0.08 34 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.18 -0.08 34 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.44 -0.06 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.69 -0.05 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.19 -0.05 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.43 -0.06 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.68 -0.06 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.94 -0.05 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.18 -0.06 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 40 0 37 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.02 39 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.02 39 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 90 0
29JUN26 5.25 P 0.17 0.17 0.17 0.18 -0.02 39 2 194 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.03 39 0 231 0
29JUN26 5.75 P 0.41 0.41 0.41 0.38 -0.04 39 16 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 -0.05 38 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.68 -0.05 38 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.05 38 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 -0.07 37 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 -0.05 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 -0.07 38 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 -0.08 35 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.95 -0.08 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 -0.07 39 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.44 -0.08 37 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 -0.08 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.94 -0.07 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.18 -0.08 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.43 -0.07 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.68 -0.07 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.93 -0.07 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.67 -0.07 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 4.50 P 0.07 0.07 0.07 0.06 -0.01 39 30 30 +30
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.01 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 -0.02 39 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.60 -0.04 39 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.13 -0.03 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.33 -0.04 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.55 -0.05 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.74 -0.07 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.97 -0.08 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.22 -0.07 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.45 -0.08 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.69 -0.08 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.02 40 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.02 40 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.03 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.03 40 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.04 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.05 39 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 -0.06 38 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 -0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.22 -0.06 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.40 -0.07 38 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 -0.04 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.05 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.04 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 -0.08 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.08 38 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 -0.08 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.96 -0.08 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 -0.08 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.44 -0.08 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.68 -0.08 33 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.93 -0.08 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.17 -0.09 0 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.67 -0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.02 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.03 39 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.04 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.04 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.05 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.05 39 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 -0.05 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 -0.05 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 -0.05 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.72 -0.06 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.08 38 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 -0.08 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 -0.08 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 -0.09 37 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 -0.08 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.02 40 0 3 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.02 40 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.02 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.02 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 -0.03 39 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 -0.03 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 -0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.02 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 -0.05 39 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 -0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.43 -0.03 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 -0.06 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.85 -0.05 39 0 2 0
TOTAL PUT 77 8,115 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.03
29APR26 1.40 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.43 +0.03 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.33 +0.03 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.28 +0.03 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.23 +0.02 0 0 38 0
29APR26 1.85 C 0.00 0.00 0.00 0.20 +0.03 49 0 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.17 +0.03 56 0 52 0
29APR26 1.95 C 0.00 0.00 0.00 0.12 +0.02 44 0 12 0
29APR26 2.00 C 0.10 0.10 0.10 0.09 +0.01 44 1 125 0
29APR26 2.10 C 0.06 0.06 0.05 0.05 +0.01 47 14 249 0
29APR26 2.20 C 0.02 0.03 0.02 0.03 +0.01 52 4 209 +1
29APR26 2.30 C 0.00 0.00 0.00 0.02 +0.01 58 0 231 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 59 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 126 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 133 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 139 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 145 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.64 +0.04 62 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.59 +0.04 56 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.54 +0.03 51 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.50 +0.04 59 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.45 +0.03 53 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.23 +0.01 42 0 8 0
28MAY26 1.90 C 0.23 0.24 0.23 0.22 +0.03 52 2 66 +2
28MAY26 1.95 C 0.00 0.00 0.00 0.18 +0.01 48 0 1 0
28MAY26 2.00 C 0.15 0.15 0.15 0.15 0.00 47 2 20 0
28MAY26 2.10 C 0.00 0.00 0.00 0.11 +0.01 48 0 46 0
28MAY26 2.20 C 0.00 0.00 0.00 0.08 +0.01 50 0 75 0
28MAY26 2.30 C 0.00 0.00 0.00 0.05 0.00 48 0 261 0
28MAY26 2.40 C 0.04 0.04 0.04 0.04 0.00 52 1 412 +1
28MAY26 2.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 197 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.50 C 0.01 0.01 0.01 0.01 0.00 84 1 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.14 +0.04 92 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.09 +0.04 86 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.04 +0.04 80 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.99 +0.04 74 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.94 +0.04 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.89 +0.04 64 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.84 +0.03 59 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.79 +0.04 55 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.74 +0.03 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.70 +0.04 60 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.65 +0.03 55 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.51 +0.03 50 0 2 0
29JUN26 1.60 C 0.47 0.47 0.47 0.48 +0.04 56 10 28 0
29JUN26 1.65 C 0.00 0.00 0.00 0.43 +0.03 51 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.39 +0.03 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.32 +0.03 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.28 +0.02 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.26 +0.02 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.22 +0.01 47 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 16 0
29JUN26 2.10 C 0.16 0.16 0.16 0.16 +0.01 50 1 13 +1
29JUN26 2.20 C 0.00 0.00 0.00 0.12 0.00 49 0 27 0
29JUN26 2.30 C 0.00 0.00 0.00 0.09 -0.01 49 0 66 0
29JUN26 2.40 C 0.07 0.08 0.07 0.07 0.00 49 21 1,096 +21
29JUN26 2.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 200 0
29JUN26 2.60 C 0.06 0.06 0.06 0.04 0.00 50 7 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 0.00 50 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 0.00 49 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.66 +0.04 52 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.32 +0.02 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 +0.01 47 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.16 +0.01 50 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.13 0.00 50 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 +0.01 52 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 +0.01 54 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.69 +0.04 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.65 +0.04 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.61 +0.03 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 +0.03 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.03 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 +0.03 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 +0.02 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.33 +0.01 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.31 +0.02 52 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.27 +0.01 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 +0.01 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.21 +0.01 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 +0.01 54 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 0.00 53 0 117 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 0.00 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 0.00 53 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 +0.01 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 53 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 54 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 54 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 53 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 51 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 49 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.73 +0.03 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.66 +0.02 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.63 +0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.60 +0.03 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.03 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 +0.02 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 +0.03 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 +0.02 53 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 +0.03 55 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 +0.02 56 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.30 +0.02 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.27 +0.02 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 +0.02 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 +0.02 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 +0.02 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 +0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.01 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 +0.01 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.02 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.02 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.02 56 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.02 55 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.77 +0.03 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.74 +0.04 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.71 +0.04 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.68 +0.04 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 +0.04 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.03 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.51 +0.02 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 +0.03 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 +0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 +0.01 54 0 1 0
30MAR27 2.50 C 0.27 0.27 0.27 0.29 +0.01 54 2 4 +2
30MAR27 2.60 C 0.25 0.25 0.25 0.27 +0.02 55 5 5 +5
30MAR27 2.70 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 +0.01 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 8 0
TOTAL CALL 71 11,210 +33
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 -0.02 40 0 58 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 -0.02 41 0 50 0
29APR26 1.95 P 0.04 0.04 0.04 0.05 -0.01 52 1 35 -1
29APR26 2.00 P 0.06 0.06 0.06 0.07 -0.01 52 4 263 +4
29APR26 2.10 P 0.11 0.11 0.11 0.12 -0.03 48 1 111 +1
29APR26 2.20 P 0.00 0.00 0.00 0.20 -0.02 54 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.29 -0.03 60 0 300 0
29APR26 2.40 P 0.00 0.00 0.00 0.38 -0.03 61 0 164 0
29APR26 2.50 P 0.00 0.00 0.00 0.48 -0.04 72 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.57 -0.05 0 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.67 -0.05 0 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 -23
29APR26 2.90 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.58 -0.04 157 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
28MAY26 1.70 P 0.02 0.02 0.02 0.02 -0.01 46 3 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 11 0
28MAY26 1.80 P 0.00 0.00 0.00 0.05 -0.01 51 0 20 0
28MAY26 1.85 P 0.00 0.00 0.00 0.06 -0.01 49 0 38 0
28MAY26 1.90 P 0.00 0.00 0.00 0.07 -0.02 46 0 8 0
28MAY26 1.95 P 0.09 0.09 0.09 0.09 -0.02 46 1 17 +1
28MAY26 2.00 P 0.11 0.11 0.11 0.12 -0.02 49 5 29 +5
28MAY26 2.10 P 0.00 0.00 0.00 0.18 -0.02 51 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.25 -0.03 52 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.32 -0.04 50 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.41 -0.03 55 0 354 0
28MAY26 2.50 P 0.50 0.50 0.50 0.50 -0.03 57 1 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.59 -0.04 58 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.69 -0.03 64 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.78 -0.04 61 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.88 -0.03 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.08 -0.04 75 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.18 -0.04 79 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.58 -0.04 95 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.00 P 0.01 0.01 0.01 0.01 0.00 90 1 26 +1
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 -0.01 49 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 -0.02 49 0 7 0
29JUN26 1.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 7 0
29JUN26 1.80 P 0.08 0.08 0.08 0.08 -0.02 50 4 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.10 -0.01 50 0 68 0
29JUN26 1.90 P 0.11 0.11 0.11 0.12 -0.01 50 1 13 +1
29JUN26 1.95 P 0.00 0.00 0.00 0.14 -0.02 50 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.22 -0.03 50 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.29 -0.03 51 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.36 -0.03 51 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.44 -0.03 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 -0.03 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.62 -0.03 58 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 -0.03 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.80 -0.04 59 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.89 -0.04 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.99 -0.03 63 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.08 -0.04 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.18 -0.04 63 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.28 -0.04 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.38 -0.03 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.58 -0.04 75 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 -0.02 48 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.32 -0.03 51 0 10 0
30JUL26 2.30 P 0.39 0.39 0.39 0.39 -0.03 51 20 29 +20
30JUL26 2.40 P 0.00 0.00 0.00 0.47 -0.03 53 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.55 -0.03 53 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.82 -0.03 58 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.91 -0.03 59 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 54 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 -0.01 52 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 -0.01 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 -0.01 53 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.19 -0.01 53 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.21 -0.02 52 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.24 -0.02 53 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 -0.02 54 0 215 0
29SEP26 2.10 P 0.32 0.32 0.32 0.32 -0.03 52 13 129 +13
29SEP26 2.20 P 0.00 0.00 0.00 0.39 -0.02 54 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 -0.01 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 -0.03 54 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 -0.03 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 -0.03 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 -0.02 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 -0.03 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.04 -0.03 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 -0.04 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.22 -0.04 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 -0.03 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.41 -0.04 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.50 -0.04 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 -0.03 63 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.69 -0.04 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.79 -0.04 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 -0.04 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.98 -0.04 62 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.08 -0.04 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 -0.04 66 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 -0.01 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 +0.01 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 0.00 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 0.00 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 -0.01 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 -0.02 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 -0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 -0.01 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.31 -0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 -0.01 56 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.41 -0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.47 -0.02 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 0.00 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 -0.03 55 0 6 0
30DEC26 2.50 P 0.66 0.66 0.66 0.66 -0.05 53 1 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 -0.02 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 -0.03 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 -0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 -0.02 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 -0.02 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 -0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 -0.03 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 -0.04 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 -0.04 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 -0.04 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 -0.03 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 -0.03 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.82 -0.04 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.91 -0.04 61 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.12 0.00 54 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 -0.01 54 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 -0.01 52 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 -0.01 51 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.02 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.02 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 -0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 -0.02 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 -0.02 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.65 -0.02 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 -0.03 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 -0.02 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 -0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 -0.02 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 -0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 -0.02 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 -0.03 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 -0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 -0.03 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.03 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.57 -0.03 59 0 1 0
TOTAL PUT 56 4,788 +22
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$ 137.20
29APR26 72.50 C 0.00 0.00 0.00 64.71 +1.34 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.27 +1.39 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.76 +1.38 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.32 +1.44 105 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.81 +1.42 96 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.24 +1.35 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.75 +1.36 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.32 +1.43 82 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.80 +1.40 68 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.40 +1.50 84 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.91 +1.51 79 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.38 +1.58 71 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 34.91 +1.50 69 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.43 +1.61 65 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 29.94 +1.60 61 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 27.46 +1.54 57 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 24.81 +1.38 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.32 +1.37 32 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 19.84 +1.35 32 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 17.39 +1.31 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 14.98 +1.25 33 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 12.64 +1.15 33 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 10.43 +1.03 33 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 8.37 +0.87 33 0 275 0
29APR26 132.50 C 6.52 6.52 6.52 6.71 +0.92 35 15 98 0
29APR26 135.00 C 4.90 4.90 4.90 5.03 +0.68 34 15 201 +15
29APR26 137.50 C 3.56 3.56 3.56 3.64 +0.49 33 15 171 +15
29APR26 140.00 C 0.00 0.00 0.00 2.60 +0.32 33 0 216 0
29APR26 142.50 C 2.00 2.00 1.78 1.77 +0.18 33 20 178 +13
29APR26 145.00 C 1.20 1.20 1.20 1.16 +0.11 33 2 139 0
29APR26 147.50 C 0.00 0.00 0.00 0.73 +0.06 33 0 188 0
29APR26 150.00 C 0.61 0.61 0.61 0.44 +0.02 33 5 176 -5
29APR26 152.50 C 0.48 0.48 0.40 0.26 +0.01 33 11 60 +1
29APR26 155.00 C 0.30 0.30 0.30 0.14 -0.01 33 11 65 +11
29APR26 157.50 C 0.00 0.00 0.00 0.08 0.00 33 0 45 0
29APR26 160.00 C 0.14 0.14 0.14 0.04 -0.01 33 5 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 40.04 +1.64 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.64 +1.78 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 35.16 +1.75 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.91 +1.90 47 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.30 +1.72 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.92 +1.73 40 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 25.18 +1.28 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.79 +1.22 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.46 +1.16 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.20 +1.08 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.03 +0.98 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 13.98 +0.88 30 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 12.05 +0.77 30 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 10.27 +0.65 30 0 96 0
28MAY26 132.50 C 8.73 8.73 8.73 8.85 +0.75 32 15 93 0
28MAY26 135.00 C 0.00 0.00 0.00 7.33 +0.66 31 0 135 0
28MAY26 137.50 C 0.00 0.00 0.00 5.89 +0.43 30 0 84 0
28MAY26 140.00 C 0.00 0.00 0.00 4.87 +0.42 31 0 74 0
28MAY26 142.50 C 0.00 0.00 0.00 3.95 +0.35 31 0 68 0
28MAY26 145.00 C 0.00 0.00 0.00 3.13 +0.23 31 0 139 0
28MAY26 147.50 C 0.00 0.00 0.00 2.44 +0.10 31 0 53 0
28MAY26 150.00 C 0.00 0.00 0.00 1.89 +0.04 31 0 103 0
28MAY26 152.50 C 0.00 0.00 0.00 1.44 +0.01 31 0 69 0
28MAY26 155.00 C 0.00 0.00 0.00 1.08 -0.01 31 0 39 0
28MAY26 157.50 C 0.00 0.00 0.00 0.80 -0.02 31 0 34 0
28MAY26 160.00 C 0.00 0.00 0.00 0.59 -0.03 31 0 47 0
28MAY26 162.50 C 0.00 0.00 0.00 0.43 -0.03 31 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 4 0
28MAY26 167.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 77.77 +1.91 89 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.32 +1.71 87 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.84 +1.72 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.36 +1.72 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.88 +2.05 76 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.40 +2.03 73 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.92 +2.04 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.46 +2.07 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.01 +2.10 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.51 +2.07 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.02 +2.05 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.57 +2.05 56 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.10 +2.03 53 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 45.85 +2.22 55 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.35 +2.16 52 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 40.93 +2.16 50 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.47 +2.12 47 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.04 +2.08 45 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 33.64 +2.04 43 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.27 +2.30 41 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 28.93 +2.05 40 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.58 +1.96 38 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.26 +1.83 36 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.37 +1.05 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 19.28 +0.98 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 17.28 +0.89 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 15.39 +0.81 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 13.61 +0.72 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.96 +0.63 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.69 +0.73 31 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.24 +0.62 31 0 172 0
29JUN26 137.50 C 8.29 8.29 8.29 7.73 +0.31 30 15 71 +15
29JUN26 140.00 C 6.78 6.88 6.78 6.79 +0.46 31 13 80 -10
29JUN26 142.50 C 5.78 5.78 5.78 5.79 +0.41 31 14 183 0
29JUN26 145.00 C 5.09 5.09 4.86 4.91 +0.32 31 22 93 +20
29JUN26 147.50 C 0.00 0.00 0.00 4.12 +0.21 31 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 3.43 +0.12 30 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.83 +0.08 30 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 2.33 +0.06 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.90 +0.03 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.50 +0.02 30 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.21 +0.01 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.97 0.00 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.09 +1.89 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.78 +2.15 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.51 +2.08 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.27 +1.85 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.08 +1.74 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.28 +0.94 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.29 +0.86 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.40 +0.78 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.61 +0.70 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.92 +0.62 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 13.34 +0.54 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.18 +0.73 31 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 10.76 +0.65 31 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 9.25 +0.35 30 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 8.12 +0.33 30 0 15 0
30JUL26 142.50 C 0.00 0.00 0.00 7.11 +0.32 30 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 6.20 +0.32 30 0 16 0
30JUL26 147.50 C 5.78 5.78 5.78 5.40 +0.27 30 15 30 +15
30JUL26 150.00 C 0.00 0.00 0.00 4.70 +0.25 30 0 3 0
30JUL26 152.50 C 0.00 0.00 0.00 4.09 +0.08 30 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 3.49 +0.04 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.98 +0.02 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.45 -0.01 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 70.93 +2.07 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.44 +2.03 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.00 +2.02 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.56 +2.00 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.21 +2.07 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.79 +2.06 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.37 +2.07 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.96 +2.06 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.57 +2.04 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.12 +1.97 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.75 +1.96 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.42 +1.97 40 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.08 +1.96 39 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.75 +1.90 38 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.51 +1.90 37 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.32 +1.89 36 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.13 +2.16 36 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.94 +2.06 35 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.82 +1.92 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.77 +1.81 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.80 +1.71 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.24 +0.93 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.49 +0.88 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.82 +0.82 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 17.25 +0.77 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 15.76 +0.71 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 14.36 +0.65 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.16 +0.68 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.91 +0.63 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 10.76 +0.53 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 9.71 +0.58 30 0 66 0
29SEP26 145.00 C 0.00 0.00 0.00 8.74 +0.52 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.86 +0.43 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.07 +0.39 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.34 +0.35 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.69 +0.40 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 5.02 +0.21 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.52 +0.33 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.89 +0.17 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.44 +0.15 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.04 +0.14 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 66.33 +1.99 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.91 +2.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.54 +2.03 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.10 +1.98 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.71 +1.98 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.35 +1.98 42 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 51.96 +1.97 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.66 +1.99 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.33 +1.98 38 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.01 +1.96 37 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.81 +2.31 37 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.47 +1.89 36 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.26 +1.82 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.10 +2.11 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.96 +2.02 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.89 +1.60 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.90 +1.91 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.92 +1.84 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.09 +1.77 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.28 +1.69 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.91 +0.90 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.34 +0.89 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.81 +0.80 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.42 +0.78 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.07 +0.75 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.04 +0.72 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.83 +0.67 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 12.70 +0.58 30 0 58 0
30DEC26 142.50 C 0.00 0.00 0.00 11.66 +0.54 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.70 +0.58 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.81 +0.46 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.92 +0.35 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 8.24 +0.42 30 0 0 0
30DEC26 155.00 C 7.97 7.97 7.97 7.51 +0.41 30 15 33 +15
30DEC26 157.50 C 0.00 0.00 0.00 6.83 +0.34 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 6.23 +0.50 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 5.48 +0.32 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.95 +0.25 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.51 +0.24 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.60 +1.99 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.58 +1.94 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.61 +1.65 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.68 +1.80 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.89 +1.79 31 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.07 +1.59 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.38 +1.48 30 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.76 +1.37 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.72 +0.82 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.28 +0.72 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.97 +0.72 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.68 +0.76 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.56 +0.62 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.30 +0.66 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.22 +0.62 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.37 +0.73 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.31 +0.33 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.40 +0.28 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.84 +0.72 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.98 +0.58 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.27 +0.54 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.50 +0.28 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.92 +0.28 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.14 +0.27 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.60 +0.27 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.05 +0.27 29 0 3 0
TOTAL CALL 208 10,524 +105
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 87 0
29APR26 120.00 P 0.28 0.28 0.23 0.07 -0.09 33 12 568 0
29APR26 122.50 P 0.39 0.39 0.38 0.16 -0.16 33 9 130 0
29APR26 125.00 P 0.52 0.52 0.52 0.33 -0.25 33 4 290 +3
29APR26 127.50 P 0.00 0.00 0.00 0.62 -0.38 33 0 276 0
29APR26 130.00 P 1.18 1.18 1.18 1.07 -0.53 33 1 426 0
29APR26 132.50 P 1.87 1.87 1.70 1.76 -0.70 33 62 467 -39
29APR26 135.00 P 2.70 2.70 2.51 2.61 -0.87 33 18 267 +7
29APR26 137.50 P 3.80 3.80 3.80 3.73 -1.07 32 1 333 +1
29APR26 140.00 P 0.00 0.00 0.00 5.20 -1.20 32 0 329 0
29APR26 142.50 P 0.00 0.00 0.00 6.90 -1.22 33 0 91 0
29APR26 145.00 P 0.00 0.00 0.00 8.80 -1.31 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 10.90 -1.34 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 13.13 -1.37 33 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 15.46 -1.39 33 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.86 -1.40 32 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 20.32 -1.40 33 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.80 -1.40 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.32 -1.59 39 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.80 -1.62 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.32 -1.59 45 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28MAY26 100.00 P 0.13 0.13 0.13 0.01 -0.01 32 10 13 +10
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.05 -0.04 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.09 -0.07 31 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.16 -0.12 31 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.27 -0.18 31 0 64 0
28MAY26 117.50 P 0.00 0.00 0.00 0.44 -0.24 31 0 85 0
28MAY26 120.00 P 0.00 0.00 0.00 0.68 -0.33 31 0 186 0
28MAY26 122.50 P 0.00 0.00 0.00 1.02 -0.43 31 0 62 0
28MAY26 125.00 P 0.00 0.00 0.00 1.47 -0.54 31 0 136 0
28MAY26 127.50 P 2.23 2.23 2.23 2.07 -0.64 31 3 82 0
28MAY26 130.00 P 3.06 3.06 2.94 2.81 -0.74 31 19 119 +4
28MAY26 132.50 P 0.00 0.00 0.00 3.71 -0.74 31 0 94 0
28MAY26 135.00 P 0.00 0.00 0.00 4.71 -0.87 31 0 59 0
28MAY26 137.50 P 0.00 0.00 0.00 5.87 -0.95 31 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 7.04 -1.28 29 0 20 0
28MAY26 142.50 P 0.00 0.00 0.00 8.79 -1.21 30 0 27 0
28MAY26 145.00 P 0.00 0.00 0.00 10.50 -1.26 30 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.33 -1.33 30 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.29 -1.37 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.36 -1.39 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.54 -1.40 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.79 -1.42 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.10 -1.87 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.34 -1.88 27 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.85 -1.76 29 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.40 -1.79 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.06 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 -0.08 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.25 -0.11 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.37 -0.17 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.55 -0.22 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.79 -0.31 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.14 -0.34 30 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.54 -0.44 30 0 46 0
29JUN26 122.50 P 0.00 0.00 0.00 2.04 -0.54 30 0 107 0
29JUN26 125.00 P 0.00 0.00 0.00 2.68 -0.59 30 0 97 0
29JUN26 127.50 P 0.00 0.00 0.00 3.42 -0.68 30 0 92 0
29JUN26 130.00 P 4.49 4.49 4.28 4.27 -0.80 31 16 582 0
29JUN26 132.50 P 5.11 5.11 5.11 5.28 -0.80 31 20 47 +5
29JUN26 135.00 P 6.24 6.39 6.24 6.36 -0.84 30 13 131 -9
29JUN26 137.50 P 0.00 0.00 0.00 7.52 -0.95 30 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.78 -1.13 30 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 10.32 -1.17 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.93 -1.22 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.70 -1.23 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.52 -1.30 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.46 -1.30 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.49 -1.35 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.58 -1.37 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.77 -1.90 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.98 -1.88 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.24 -1.89 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.54 -1.90 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.38 -0.17 30 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.55 -0.20 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.76 -0.25 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.02 -0.34 30 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.37 -0.38 30 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 1.84 -0.47 30 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.34 -0.57 30 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 2.98 -0.60 30 0 31 0
30JUL26 125.00 P 0.00 0.00 0.00 3.68 -0.73 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.51 -0.78 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 5.46 -0.71 30 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 6.40 -0.83 30 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 7.47 -1.06 30 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 8.72 -1.00 30 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 10.12 -1.06 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.56 -1.15 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.13 -1.20 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.79 -1.29 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.57 -1.29 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.42 -1.35 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.36 -1.36 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.37 -1.39 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.55 -1.30 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 -0.05 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.30 -0.09 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.43 -0.09 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.58 -0.12 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.77 -0.16 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.02 -0.18 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.30 -0.24 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.67 -0.24 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.08 -0.33 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.57 -0.35 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.23 -0.44 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.90 -0.46 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.65 -0.55 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.49 -0.57 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.34 -0.66 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 7.28 -0.72 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.30 -0.74 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.45 -0.77 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.69 -0.94 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 12.04 -0.93 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.49 -0.99 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.04 -1.03 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.73 -1.01 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.41 -1.10 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 20.19 -1.10 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.99 -1.16 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.92 -1.18 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.76 -1.96 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.88 -1.90 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.94 -1.94 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.01 -2.03 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.22 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.41 -0.07 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.54 -0.10 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.72 -0.10 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.93 -0.13 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.19 -0.14 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.48 -0.20 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.85 -0.20 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.25 -0.26 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.74 -0.27 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.25 -0.35 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.89 -0.36 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.54 -0.42 29 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 5.48 -0.47 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.26 -0.53 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 7.24 -0.55 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.05 -0.62 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.05 -0.61 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.13 -0.66 29 0 33 0
30DEC26 132.50 P 11.39 11.39 11.39 11.22 -0.80 29 15 16 +1
30DEC26 135.00 P 0.00 0.00 0.00 12.54 -0.86 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.88 -0.79 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.29 -0.87 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.78 -0.91 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.34 -0.95 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.15 -0.93 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.56 -1.60 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.30 -1.67 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.07 -1.77 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.78 -1.97 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.69 -2.02 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.64 -2.05 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.64 -2.10 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.00 -1.82 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.12 -0.29 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.66 -0.38 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.31 -0.52 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.96 -0.60 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.74 -0.47 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.75 -0.50 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.62 -0.61 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.55 -0.67 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.51 -0.67 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.55 -0.77 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.66 -0.82 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.85 -0.87 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.26 -0.78 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.61 -0.82 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.02 -0.86 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.34 -1.07 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 20.06 -0.70 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.25 -1.61 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.91 -1.51 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.63 -1.74 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.40 -1.77 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.21 -1.84 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.07 -1.89 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.97 -1.94 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.91 -1.97 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.89 -2.01 28 0 0 0
TOTAL PUT 203 11,083 -17
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$ 2.88
29APR26 2.00 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.78 -0.10 0 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.58 -0.10 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.49 -0.09 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.39 -0.10 47 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.31 -0.09 53 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.16 -0.06 49 0 11 0
29APR26 2.90 C 0.11 0.11 0.11 0.10 -0.05 46 5 36 0
29APR26 3.00 C 0.06 0.06 0.06 0.06 -0.05 45 7 83 +3
29APR26 3.10 C 0.00 0.00 0.00 0.04 -0.02 48 0 265 0
29APR26 3.20 C 0.03 0.03 0.02 0.02 -0.02 47 18 511 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 390 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 153 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 0.89 -0.10 54 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.80 -0.09 60 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.71 -0.07 60 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.60 -0.10 45 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.52 -0.08 49 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.43 -0.09 46 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.28 -0.08 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.22 -0.07 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.18 -0.05 46 0 30 0
28MAY26 3.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 90 0
28MAY26 3.10 C 0.00 0.00 0.00 0.10 -0.04 45 0 1 0
28MAY26 3.20 C 0.09 0.09 0.07 0.07 -0.04 44 15 225 0
28MAY26 3.30 C 0.00 0.00 0.00 0.05 -0.03 44 0 673 0
28MAY26 3.40 C 0.05 0.05 0.04 0.04 -0.02 46 59 829 +49
28MAY26 3.50 C 0.04 0.04 0.04 0.03 -0.02 46 10 525 +10
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.20 -0.08 73 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.15 -0.08 69 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.09 -0.09 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.04 -0.09 50 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.00 -0.08 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.95 -0.09 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.91 -0.08 59 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.81 -0.08 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.71 -0.09 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.54 -0.09 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.46 -0.09 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 -0.08 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 -0.06 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 -0.06 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 -0.06 45 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 26 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.05 44 0 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.05 44 0 14 0
29JUN26 3.30 C 0.11 0.11 0.10 0.10 -0.04 45 80 194 +55
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.03 45 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 1,123 0
29JUN26 3.60 C 0.09 0.09 0.09 0.05 -0.02 45 2 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.02 46 0 25 0
29JUN26 3.80 C 0.04 0.04 0.04 0.03 -0.02 45 2 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 44 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.92 -0.08 54 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.83 -0.08 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.50 -0.09 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
30JUL26 3.30 C 0.15 0.15 0.15 0.15 -0.03 47 5 5 +5
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.95 -0.08 50 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 -0.09 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 -0.08 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.07 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.07 46 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 -0.07 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
29SEP26 2.80 C 0.41 0.41 0.41 0.41 -0.06 46 1 6 +1
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.06 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.04 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.04 47 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.04 48 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.04 47 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.03 48 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.03 48 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.03 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.03 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.03 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.02 47 0 12 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.02 46 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.02 44 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.02 42 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.97 -0.09 43 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.90 -0.09 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 -0.08 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 -0.07 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 -0.06 46 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 -0.05 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.05 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.06 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 -0.05 46 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.05 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.05 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.04 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.04 47 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.05 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
30DEC26 3.80 C 0.19 0.19 0.19 0.19 -0.04 46 2 2 +2
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.04 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.03 46 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.03 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.02 47 0 224 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 -0.08 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.08 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.82 -0.08 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 -0.08 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.09 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.05 47 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.04 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.05 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.04 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.05 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.04 46 0 500 0
TOTAL CALL 206 13,831 +125
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 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 83 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.02 47 0 522 0
29APR26 2.80 P 0.06 0.06 0.06 0.07 +0.02 46 13 354 +13
29APR26 2.90 P 0.07 0.12 0.07 0.12 +0.05 47 15 464 +4
29APR26 3.00 P 0.15 0.15 0.15 0.17 +0.04 42 5 846 +5
29APR26 3.10 P 0.00 0.00 0.00 0.25 +0.07 44 0 2,359 0
29APR26 3.20 P 0.30 0.30 0.30 0.33 +0.07 40 2 321 -2
29APR26 3.30 P 0.00 0.00 0.00 0.44 +0.09 57 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.53 +0.10 56 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.63 +0.10 64 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.73 +0.10 71 0 0 -3
29APR26 3.70 P 0.00 0.00 0.00 0.83 +0.10 77 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.93 +0.10 84 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.03 +0.10 90 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.13 +0.10 95 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.23 +0.10 101 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.33 +0.10 106 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.53 +0.10 117 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.63 +0.10 122 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.73 +0.10 127 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
28MAY26 2.50 P 0.04 0.04 0.04 0.04 0.00 44 1 34 +1
28MAY26 2.60 P 0.00 0.00 0.00 0.06 +0.01 43 0 55 0
28MAY26 2.70 P 0.10 0.10 0.09 0.09 +0.01 43 15 84 +15
28MAY26 2.80 P 0.11 0.11 0.11 0.14 +0.03 45 5 142 +5
28MAY26 2.90 P 0.15 0.15 0.15 0.19 +0.04 45 5 284 +5
28MAY26 3.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 73 0
28MAY26 3.10 P 0.30 0.30 0.30 0.31 +0.04 44 20 71 +20
28MAY26 3.20 P 0.00 0.00 0.00 0.38 +0.06 43 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.47 +0.06 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.56 +0.08 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.65 +0.09 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.74 +0.09 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.84 +0.09 54 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.93 +0.10 51 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 1.03 +0.09 55 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.13 +0.09 59 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.23 +0.09 62 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.33 +0.09 65 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.53 +0.09 71 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.63 +0.09 74 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.73 +0.09 77 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.01 46 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 59 0
29JUN26 2.60 P 0.10 0.10 0.09 0.11 +0.02 44 105 116 +105
29JUN26 2.70 P 0.12 0.14 0.12 0.14 +0.02 43 30 132 +30
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.02 44 0 99 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 +0.03 44 0 106 0
29JUN26 3.00 P 0.28 0.28 0.28 0.30 +0.03 44 5 223 +5
29JUN26 3.10 P 0.00 0.00 0.00 0.37 +0.05 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.05 45 0 96 0
29JUN26 3.30 P 0.00 0.00 0.00 0.51 +0.06 44 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.60 +0.07 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.07 46 0 508 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 +0.07 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 +0.08 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.08 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 +0.08 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.08 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 +0.08 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.33 +0.08 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.53 +0.09 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.63 +0.09 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.73 +0.09 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.14 +0.01 44 0 37 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.34 +0.04 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 +0.04 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.55 +0.05 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.87 +0.06 43 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.96 +0.06 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.05 +0.06 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.15 +0.07 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.02 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.02 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.02 47 0 149 0
29SEP26 2.60 P 0.22 0.22 0.22 0.22 +0.02 47 2 108 +2
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.03 48 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.32 +0.03 48 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 +0.03 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 +0.03 47 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 +0.04 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.56 +0.04 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.05 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 +0.06 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.05 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.06 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.06 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.07 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.06 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.06 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 +0.06 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.06 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.06 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.06 51 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.08 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 +0.08 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.86 +0.08 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.96 +0.08 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.05 +0.08 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 6 0
30DEC26 2.20 P 0.13 0.13 0.13 0.14 +0.02 47 25 142 +25
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.01 45 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.01 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.03 46 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 +0.02 46 0 175 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.03 46 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 +0.02 46 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 +0.03 46 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.56 +0.03 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.63 +0.04 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 +0.05 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.05 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.86 +0.06 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.06 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 +0.05 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.06 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.06 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 +0.06 49 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 +0.06 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.06 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 +0.05 48 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.06 50 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 6 0
30MAR27 2.10 P 0.14 0.14 0.14 0.15 +0.01 46 1 1 +1
30MAR27 2.20 P 0.00 0.00 0.00 0.18 +0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.01 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 0.00 44 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 98 0
30MAR27 2.60 P 0.00 0.00 0.00 0.34 +0.01 46 0 132 0
30MAR27 2.70 P 0.00 0.00 0.00 0.40 +0.02 46 0 75 0
30MAR27 2.80 P 0.00 0.00 0.00 0.45 +0.02 46 0 60 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 +0.02 46 0 76 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 +0.03 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 +0.03 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.70 +0.04 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 +0.04 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 +0.04 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 +0.04 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.07 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.23 +0.05 48 0 0 0
30MAR27 4.00 P 1.30 1.30 1.30 1.32 +0.06 49 5 10 +5
30MAR27 4.10 P 1.40 1.40 1.40 1.40 +0.05 49 5 10 +5
30MAR27 4.20 P 0.00 0.00 0.00 1.48 +0.05 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.05 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.05 49 0 10 0
TOTAL PUT 259 25,163 +241
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$ 48.00
29APR26 38.00 C 0.00 0.00 0.00 10.10 -0.10 61 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.04 -0.06 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.04 -0.06 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.04 -0.07 23 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.06 -0.07 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.09 -0.08 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.15 -0.10 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.27 -0.12 31 0 40 0
29APR26 46.00 C 0.00 0.00 0.00 2.54 -0.11 33 0 40 0
29APR26 47.00 C 2.12 2.12 1.87 1.84 -0.11 32 31 65 +31
29APR26 48.00 C 1.64 1.64 1.64 1.21 -0.15 30 22 88 +2
29APR26 49.00 C 0.81 0.85 0.81 0.77 -0.14 30 12 74 +2
29APR26 50.00 C 0.51 0.51 0.51 0.47 -0.12 30 60 349 +60
29APR26 52.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 231 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 115 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.32 +0.01 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.39 -0.13 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.21 -0.09 32 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.28 -0.09 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.39 -0.10 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.53 -0.11 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.73 -0.12 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.99 -0.13 32 0 83 0
28MAY26 46.00 C 3.43 3.43 3.43 3.38 -0.11 33 15 80 +15
28MAY26 47.00 C 0.00 0.00 0.00 2.77 -0.08 32 0 46 0
28MAY26 48.00 C 2.60 2.60 2.27 2.21 -0.09 32 31 154 -8
28MAY26 49.00 C 2.04 2.04 2.04 1.73 -0.09 31 15 147 0
28MAY26 50.00 C 0.00 0.00 0.00 1.33 -0.12 31 0 179 0
28MAY26 52.50 C 0.76 0.76 0.62 0.68 -0.09 31 11 284 +10
28MAY26 55.00 C 0.29 0.30 0.29 0.31 -0.06 31 9 40 0
28MAY26 57.50 C 0.13 0.13 0.13 0.14 -0.03 32 10 56 +10
28MAY26 60.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 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 47 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.37 -0.20 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.44 -0.16 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.31 -0.34 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.42 -0.10 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.57 -0.10 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.77 -0.10 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.01 -0.12 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.32 -0.13 33 0 80 0
29JUN26 46.00 C 3.76 3.76 3.76 3.75 -0.06 33 15 45 +15
29JUN26 47.00 C 3.40 3.40 3.23 3.17 -0.06 33 82 184 +3
29JUN26 48.00 C 3.01 3.02 2.73 2.65 -0.06 33 60 226 0
29JUN26 49.00 C 2.52 2.52 2.52 2.19 -0.06 33 15 182 -15
29JUN26 50.00 C 2.09 2.11 2.09 1.80 -0.07 33 30 45 -1
29JUN26 52.50 C 1.29 1.29 1.29 1.08 -0.07 33 1 41 0
29JUN26 55.00 C 0.77 0.77 0.65 0.62 -0.05 33 6 61 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 149 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 600 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 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 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.46 -0.11 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.55 -0.16 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.46 -0.35 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.61 -0.10 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.80 -0.12 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.06 -0.12 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.37 -0.11 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.72 -0.12 33 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 4.20 -0.07 34 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.66 -0.10 34 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 3.17 -0.06 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.74 -0.05 34 0 15 0
30JUL26 50.00 C 2.39 2.39 2.39 2.35 -0.05 34 21 21 +21
30JUL26 52.50 C 0.00 0.00 0.00 1.58 -0.08 33 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 1.06 -0.05 34 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.44 -0.05 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.71 -0.07 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.87 -0.08 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.10 -0.05 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.40 -0.11 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.72 -0.10 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.09 -0.11 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.50 -0.11 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.95 -0.11 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.28 -0.10 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.80 -0.10 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.39 -0.10 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.97 -0.11 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.62 -0.09 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.82 -0.08 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.17 -0.08 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.65 -0.08 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.26 -0.07 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.96 -0.05 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.04 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 -0.03 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 -0.04 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.07 -0.10 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.32 -0.10 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.61 -0.10 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.25 +0.18 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.66 +0.17 36 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 8.08 +0.14 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.52 -0.10 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.03 -0.10 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.34 -0.10 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.88 -0.09 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.48 -0.09 35 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.08 -0.09 36 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.69 -0.09 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 3.87 -0.09 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.18 -0.09 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.59 -0.08 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.09 -0.08 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 -0.06 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.37 -0.06 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.13 -0.06 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.92 -0.04 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.05 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 -0.03 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 -0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 11.67 -0.09 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.05 -0.09 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.44 -0.08 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.86 -0.08 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.32 -0.08 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.78 -0.08 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.27 -0.08 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.80 -0.09 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.34 -0.08 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.89 -0.07 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.49 -0.08 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.10 -0.08 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.71 -0.08 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.89 -0.07 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.14 -0.07 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.51 -0.07 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.98 -0.06 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.49 -0.06 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.12 -0.05 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.87 -0.05 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.32 -0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.13 -0.03 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.77 -0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
TOTAL CALL 446 11,751 +144
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 79 0
29APR26 45.00 P 0.32 0.32 0.28 0.23 -0.07 31 102 166 +98
29APR26 46.00 P 0.48 0.50 0.48 0.44 -0.08 31 20 115 +2
29APR26 47.00 P 0.68 0.68 0.68 0.76 -0.10 31 26 262 0
29APR26 48.00 P 1.22 1.22 1.22 1.19 -0.12 31 6 300 -6
29APR26 49.00 P 1.50 1.76 1.50 1.73 -0.14 30 30 194 0
29APR26 50.00 P 2.43 2.48 2.43 2.41 -0.04 29 80 462 +80
29APR26 52.50 P 4.51 4.51 4.51 4.58 +0.01 31 10 187 -10
29APR26 55.00 P 7.00 7.00 7.00 7.00 +0.05 0 5 155 -5
29APR26 57.50 P 0.00 0.00 0.00 9.50 +0.06 0 0 22 -7
29APR26 60.00 P 0.00 0.00 0.00 12.00 +0.06 0 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 14.50 +0.06 0 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 17.00 +0.06 0 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 19.50 +0.06 0 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 22.00 +0.06 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.50 +0.06 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.00 +0.06 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.50 +0.06 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.00 +0.06 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.50 +0.06 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.00 +0.06 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.50 +0.06 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
28MAY26 40.00 P 0.22 0.22 0.21 0.10 -0.02 32 10 68 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 42 0
28MAY26 42.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 30 0
28MAY26 43.00 P 0.55 0.55 0.51 0.42 -0.05 32 13 37 -7
28MAY26 44.00 P 0.00 0.00 0.00 0.63 -0.06 32 0 81 0
28MAY26 45.00 P 0.93 0.97 0.93 0.89 -0.07 32 55 96 +40
28MAY26 46.00 P 0.00 0.00 0.00 1.23 -0.07 32 0 109 0
28MAY26 47.00 P 1.47 1.61 1.47 1.62 -0.09 32 17 73 +2
28MAY26 48.00 P 1.81 2.03 1.81 2.06 -0.11 31 3 347 +1
28MAY26 49.00 P 2.57 2.57 2.56 2.61 -0.11 31 8 229 -6
28MAY26 50.00 P 2.93 2.95 2.93 3.18 -0.05 31 45 291 +45
28MAY26 52.50 P 0.00 0.00 0.00 5.08 -0.03 32 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 7.22 +0.01 32 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.55 +0.07 31 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 12.00 +0.03 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.50 +0.03 0 0 0 -114
28MAY26 65.00 P 0.00 0.00 0.00 17.00 +0.03 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.50 +0.03 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.00 +0.03 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.50 +0.03 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.00 +0.03 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.50 +0.03 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.00 +0.03 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.50 +0.03 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.00 +0.03 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.50 +0.03 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 -0.04 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.68 -0.04 33 0 17 0
29JUN26 42.00 P 0.99 0.99 0.99 0.92 -0.05 33 1 70 +1
29JUN26 43.00 P 1.27 1.27 1.27 1.20 -0.05 33 10 60 +10
29JUN26 44.00 P 0.00 0.00 0.00 1.54 -0.05 33 0 37 0
29JUN26 45.00 P 1.94 1.94 1.94 1.95 -0.05 34 15 107 +15
29JUN26 46.00 P 2.28 2.37 2.28 2.37 -0.09 33 60 77 -60
29JUN26 47.00 P 2.74 2.89 2.74 2.84 -0.10 33 100 225 +65
29JUN26 48.00 P 3.38 3.38 3.38 3.37 -0.11 33 15 224 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.97 -0.10 32 0 100 0
29JUN26 50.00 P 0.00 0.00 0.00 4.61 -0.09 32 0 124 0
29JUN26 52.50 P 6.40 6.40 6.40 6.51 -0.02 33 10 67 +10
29JUN26 55.00 P 0.00 0.00 0.00 8.58 +0.01 33 0 45 0
29JUN26 57.50 P 10.82 10.82 10.82 10.70 +0.14 29 1 49 0
29JUN26 60.00 P 0.00 0.00 0.00 13.05 +0.14 27 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.48 +0.16 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.93 +0.07 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.40 +0.07 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.93 +0.26 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.46 +0.27 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.93 +0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.40 +0.24 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.89 +0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.40 +0.28 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.90 +0.29 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.39 +0.29 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.88 +0.22 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.34 +0.24 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.85 +0.21 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.62 -0.05 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 1.08 -0.05 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.36 -0.05 34 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 1.69 -0.06 34 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 2.07 -0.06 34 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 2.46 -0.08 34 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.90 -0.11 34 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.38 -0.06 33 0 75 0
30JUL26 48.00 P 0.00 0.00 0.00 3.92 -0.11 33 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.50 -0.11 33 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.13 -0.09 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.96 -0.02 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.95 0.00 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.97 -0.06 31 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.23 +0.05 30 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 15.62 +0.10 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.03 +0.11 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.48 +0.12 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.94 +0.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 +0.01 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.49 +0.01 38 0 9 0
29SEP26 40.00 P 1.96 1.96 1.96 1.77 -0.03 38 5 5 +5
29SEP26 41.00 P 0.00 0.00 0.00 2.11 -0.04 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.46 -0.04 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.87 -0.04 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.29 -0.05 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.77 -0.04 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.28 -0.04 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 -0.05 39 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.39 -0.05 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.99 -0.04 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.64 -0.03 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.36 -0.03 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.25 -0.02 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.29 -0.01 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.46 0.00 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.72 +0.01 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.06 +0.03 45 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.45 +0.03 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.90 +0.09 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.35 +0.15 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.77 +0.15 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.21 +0.15 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.66 +0.16 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.11 +0.16 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.56 +0.14 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.02 +0.15 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.49 +0.16 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.95 +0.14 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.41 +0.14 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.81 -0.03 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 -0.03 36 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.51 -0.04 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.87 -0.03 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.28 -0.03 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.71 -0.04 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.15 -0.04 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 -0.04 37 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 5.17 -0.04 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.71 -0.03 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 6.30 -0.04 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.90 -0.04 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.52 -0.03 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.21 -0.03 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.05 -0.02 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.00 -0.01 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.05 -0.01 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.23 0.00 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.48 +0.01 42 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.79 +0.02 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.17 +0.03 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.57 +0.02 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.95 +0.14 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.34 +0.14 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.75 +0.13 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.18 +0.14 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.62 +0.15 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.07 +0.15 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.52 +0.14 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.98 +0.16 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.48 -0.02 37 0 11 0
30MAR27 39.00 P 0.00 0.00 0.00 2.84 -0.02 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 -0.03 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.60 -0.02 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.03 -0.03 37 0 8 0
30MAR27 43.00 P 0.00 0.00 0.00 4.47 -0.03 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.95 -0.02 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.47 -0.02 37 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.99 -0.02 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.53 -0.02 38 0 0 0
30MAR27 48.00 P 7.20 7.20 7.20 7.13 -0.02 38 1 22 +1
30MAR27 49.00 P 0.00 0.00 0.00 7.74 -0.01 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.34 -0.02 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.02 -0.02 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.80 -0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.70 0.00 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.71 0.00 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.78 0.00 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.98 +0.02 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.21 +0.03 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.52 +0.02 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.83 +0.02 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.15 +0.01 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.50 +0.13 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.88 +0.13 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.28 +0.13 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.70 +0.14 47 0 0 0
TOTAL PUT 648 10,765 +185
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$ 57.95
17APR26 41.00 C 0.00 0.00 0.00 16.96 +0.80 126 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 15.96 +0.80 117 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 14.96 +0.80 108 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 13.96 +0.80 99 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 12.96 +0.80 91 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 11.96 +0.80 82 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 10.96 +0.80 74 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 9.96 +0.80 65 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 8.96 +0.79 57 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 7.96 +0.79 49 0 1 0
17APR26 52.50 C 0.00 0.00 0.00 5.47 +0.81 48 0 0 0
17APR26 55.00 C 3.70 3.80 3.70 3.04 +0.46 41 10 32 -5
17APR26 57.50 C 1.83 1.83 1.12 1.30 +0.17 50 43 206 -4
17APR26 60.00 C 0.72 0.85 0.29 0.36 -0.04 51 225 175 +13
17APR26 62.50 C 0.34 0.34 0.18 0.06 -0.04 50 40 148 -10
17APR26 65.00 C 0.09 0.14 0.04 0.01 -0.01 54 44 44 +20
17APR26 67.50 C 0.02 0.02 0.02 0.01 0.00 69 10 11 +10
17APR26 70.00 C 0.02 0.02 0.02 0.01 0.00 83 3 17 -3
17APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 13.98 +0.80 54 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 12.98 +0.82 48 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 11.98 +0.78 40 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 10.99 +0.81 51 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 9.99 +0.76 46 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 9.01 +0.81 48 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 7.96 +0.64 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 5.67 +0.66 45 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 3.63 +0.43 46 0 0 0
24APR26 57.50 C 2.47 2.47 2.01 2.05 +0.18 47 4 0 0
24APR26 60.00 C 1.30 1.30 1.05 1.09 +0.06 49 4 10 +3
24APR26 62.50 C 0.78 0.78 0.60 0.48 0.00 49 4 9 +4
24APR26 65.00 C 0.26 0.31 0.26 0.18 -0.02 49 2 3 +2
24APR26 67.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
24APR26 70.00 C 0.14 0.14 0.10 0.02 -0.01 49 6 11 +6
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 16.99 +0.80 48 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 15.99 +0.79 0 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 14.99 +0.83 0 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 14.00 +0.82 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.00 +0.78 47 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 12.01 +0.81 48 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 11.00 +0.79 38 0 0 0
29APR26 48.00 C 10.40 10.40 10.40 9.99 +0.75 0 2 68 0
29APR26 49.00 C 0.00 0.00 0.00 9.01 +0.77 35 0 77 0
29APR26 50.00 C 7.80 7.80 7.80 8.14 +0.74 47 1 169 -1
29APR26 52.50 C 0.00 0.00 0.00 5.83 +0.60 44 0 117 0
29APR26 55.00 C 4.16 4.16 4.16 3.90 +0.36 45 2 426 0
29APR26 57.50 C 2.71 2.71 2.20 2.47 +0.28 47 23 361 +8
29APR26 60.00 C 1.78 1.80 1.26 1.45 +0.13 48 53 1,351 +14
29APR26 62.50 C 1.16 1.16 0.70 0.76 +0.06 48 131 533 +57
29APR26 65.00 C 0.60 0.67 0.40 0.36 +0.01 48 105 1,079 +95
29APR26 67.50 C 0.44 0.44 0.30 0.16 0.00 48 65 823 -21
29APR26 70.00 C 0.22 0.22 0.18 0.07 0.00 48 82 510 +24
29APR26 72.50 C 0.15 0.15 0.15 0.03 0.00 49 50 330 +47
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 862 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29APR26 80.00 C 0.05 0.05 0.05 0.01 0.00 59 10 281 0
29APR26 82.50 C 0.04 0.05 0.04 0.01 0.00 64 10 167 +9
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 74 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 91 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 98 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 139 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 144 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 17.12 +0.72 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.07 +0.67 28 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 15.16 +0.74 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.17 +0.69 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.24 +0.69 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.30 +0.67 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.39 +0.67 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.46 +0.72 43 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 9.64 +0.57 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.81 +0.60 44 0 36 0
28MAY26 52.50 C 7.19 7.19 7.19 6.92 +0.54 44 6 83 0
28MAY26 55.00 C 0.00 0.00 0.00 5.31 +0.45 45 0 81 0
28MAY26 57.50 C 4.14 4.14 3.76 4.01 +0.34 46 4 177 -4
28MAY26 60.00 C 3.20 3.20 2.75 3.00 +0.20 47 19 392 -8
28MAY26 62.50 C 2.53 2.53 2.12 2.14 +0.15 47 16 624 +4
28MAY26 65.00 C 1.83 1.95 1.83 1.48 +0.10 47 5 97 +1
28MAY26 67.50 C 1.33 1.33 1.10 1.00 +0.06 47 37 289 +27
28MAY26 70.00 C 1.01 1.01 0.81 0.66 +0.04 47 7 513 +6
28MAY26 72.50 C 0.00 0.00 0.00 0.43 +0.02 47 0 171 0
28MAY26 75.00 C 0.63 0.63 0.51 0.27 +0.01 46 3 213 +1
28MAY26 77.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 63 0
28MAY26 80.00 C 0.35 0.35 0.35 0.11 +0.01 47 12 1,555 -10
28MAY26 82.50 C 0.00 0.00 0.00 0.07 0.00 47 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 0.00 47 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 0.00 48 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 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 74 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 27.98 +0.62 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.98 +0.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.08 +0.71 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 25.03 +0.78 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.06 +0.72 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.16 +0.75 48 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 22.19 +0.82 49 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 21.26 +0.84 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 20.21 +0.74 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.25 +0.72 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.28 +0.77 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.29 +0.66 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.45 +0.79 47 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 15.45 +0.69 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.60 +0.80 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.65 +0.62 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 12.70 +0.57 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.97 +0.65 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.15 +0.64 44 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 10.36 +0.65 44 0 195 0
29JUN26 50.00 C 0.00 0.00 0.00 9.51 +0.46 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 7.89 +0.51 44 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 6.34 +0.39 44 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 5.10 +0.27 45 0 149 0
29JUN26 60.00 C 4.30 4.30 4.30 4.03 +0.15 45 1 1,026 0
29JUN26 62.50 C 3.67 3.67 3.13 3.17 +0.12 45 7 571 +2
29JUN26 65.00 C 2.79 2.79 2.79 2.41 +0.06 45 10 372 0
29JUN26 67.50 C 0.00 0.00 0.00 1.82 +0.04 45 0 581 0
29JUN26 70.00 C 1.95 1.95 1.85 1.35 +0.01 45 12 928 +12
29JUN26 72.50 C 0.00 0.00 0.00 1.00 0.00 45 0 440 0
29JUN26 75.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 1,443 0
29JUN26 77.50 C 1.05 1.05 1.05 0.52 -0.02 45 3 795 0
29JUN26 80.00 C 0.84 0.84 0.80 0.38 -0.01 45 7 615 0
29JUN26 82.50 C 0.00 0.00 0.00 0.27 -0.01 45 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 201 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 46 0 22 0
29JUN26 110.00 C 0.19 0.19 0.19 0.01 0.00 48 5 54 +5
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 17.62 +0.71 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.74 +0.76 45 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 15.75 +0.62 42 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.95 +0.68 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.14 +0.66 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.26 +0.58 43 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 12.53 +0.65 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.71 +0.55 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.02 +0.60 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.29 +0.53 44 0 20 0
30JUL26 52.50 C 0.00 0.00 0.00 8.61 +0.32 43 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 7.24 +0.41 44 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 6.04 +0.37 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.04 +0.28 45 0 24 0
30JUL26 62.50 C 0.00 0.00 0.00 4.08 +0.19 45 0 78 0
30JUL26 65.00 C 0.00 0.00 0.00 3.28 +0.15 45 0 32 0
30JUL26 67.50 C 2.77 2.94 2.77 2.62 +0.12 45 4 39 -1
30JUL26 70.00 C 0.00 0.00 0.00 2.07 +0.08 45 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 1.63 +0.06 45 0 4 0
30JUL26 75.00 C 0.00 0.00 0.00 1.28 +0.05 45 0 46 0
30JUL26 77.50 C 0.00 0.00 0.00 0.99 +0.03 45 0 8 0
30JUL26 80.00 C 1.40 1.40 1.30 0.77 +0.02 45 10 14 +8
29SEP26 40.00 C 0.00 0.00 0.00 19.14 +0.66 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.31 +0.74 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.44 +0.70 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.67 +0.68 45 1 0 -1
29SEP26 44.00 C 0.00 0.00 0.00 15.80 +0.58 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 15.09 +0.64 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 14.26 +0.57 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.59 +0.50 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.89 +0.57 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.18 +0.49 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.56 +0.45 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 10.09 +0.43 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 8.77 +0.44 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 7.63 +0.37 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 6.65 +0.28 46 0 128 0
29SEP26 62.50 C 6.19 6.19 6.19 5.71 +0.26 46 3 167 -3
29SEP26 65.00 C 0.00 0.00 0.00 4.86 +0.23 46 0 613 0
29SEP26 67.50 C 0.00 0.00 0.00 4.12 +0.19 46 0 369 0
29SEP26 70.00 C 4.12 4.12 4.12 3.48 +0.16 46 3 1,596 +3
29SEP26 72.50 C 3.30 3.39 3.27 2.93 +0.13 45 160 1,113 +74
29SEP26 75.00 C 0.00 0.00 0.00 2.47 +0.11 45 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.07 +0.09 45 0 85 0
29SEP26 80.00 C 2.45 2.45 2.45 1.73 +0.07 45 1 2,409 +1
29SEP26 82.50 C 0.00 0.00 0.00 1.45 +0.06 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.21 +0.05 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.00 +0.03 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.84 +0.04 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.69 +0.02 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.58 +0.02 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.48 +0.02 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 +0.01 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 0.00 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 0.00 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 0.00 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 0.00 45 0 46 0
29SEP26 120.00 C 0.56 0.56 0.56 0.09 0.00 45 9 55 +9
30DEC26 40.00 C 0.00 0.00 0.00 20.14 +0.65 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 19.36 +0.64 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 18.59 +0.68 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 17.79 +0.62 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.08 +0.62 45 1 1 +1
30DEC26 45.00 C 0.00 0.00 0.00 16.42 +0.63 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 15.73 +0.61 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.03 +0.59 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.44 +0.61 45 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 13.78 +0.53 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 13.20 +0.52 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.79 +0.37 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 10.62 +0.43 45 0 12 0
30DEC26 57.50 C 0.00 0.00 0.00 9.51 +0.37 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 8.55 +0.34 46 0 48 0
30DEC26 62.50 C 0.00 0.00 0.00 7.69 +0.40 46 0 47 0
30DEC26 65.00 C 7.10 7.10 7.03 6.82 +0.38 46 7 592 +6
30DEC26 67.50 C 0.00 0.00 0.00 6.04 +0.35 46 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 5.33 +0.31 46 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 4.71 +0.29 46 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 +0.26 46 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 3.66 +0.23 46 0 32 0
30DEC26 80.00 C 4.04 4.04 4.04 3.23 +0.22 46 21 48 +18
30DEC26 82.50 C 0.00 0.00 0.00 2.84 +0.19 46 20 22 +20
30DEC26 85.00 C 3.50 3.50 3.40 2.50 +0.18 46 18 177 +18
30DEC26 87.50 C 0.00 0.00 0.00 2.20 +0.16 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.93 +0.14 46 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 1.70 +0.13 46 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 +0.11 46 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.31 +0.10 46 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.15 +0.09 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.01 +0.08 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.89 +0.07 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 +0.06 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 +0.06 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.60 +0.05 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 +0.04 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.47 +0.04 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.41 +0.04 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 20.21 +0.57 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.49 +0.56 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.81 +0.56 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.13 +0.52 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.46 +0.50 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.84 +0.50 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 16.23 +0.50 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 15.62 +0.47 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.07 +0.48 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 14.54 +0.55 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 13.21 +0.39 45 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.07 +0.39 45 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 11.01 +0.39 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 10.05 +0.36 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 9.19 +0.43 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 8.31 +0.41 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 7.51 +0.38 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 6.78 +0.35 46 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 6.12 +0.32 46 0 2 0
30MAR27 75.00 C 6.06 6.06 6.06 5.53 +0.31 45 1 39 -1
30MAR27 77.50 C 5.86 5.86 5.60 4.99 +0.29 45 2 4 +1
30MAR27 80.00 C 5.17 5.17 5.08 4.50 +0.26 45 10 47 +10
30MAR27 82.50 C 0.00 0.00 0.00 4.06 +0.25 45 0 6 0
30MAR27 85.00 C 4.45 4.45 4.45 3.66 +0.23 45 1 21 +1
30MAR27 87.50 C 4.30 4.30 4.30 3.30 +0.21 45 2 15 +2
30MAR27 90.00 C 3.81 3.81 3.81 2.97 +0.18 45 1 25 +1
TOTAL CALL 1,358 42,530 +471
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 38 0
17APR26 52.50 P 0.09 0.09 0.03 0.02 -0.09 53 44 62 -17
17APR26 55.00 P 0.20 0.32 0.17 0.17 -0.33 51 97 136 +40
17APR26 57.50 P 0.86 1.13 0.83 0.84 -0.71 50 42 74 +10
17APR26 60.00 P 0.00 0.00 0.00 2.46 -0.86 54 0 3 0
17APR26 62.50 P 0.00 0.00 0.00 4.74 -0.84 68 0 1 0
17APR26 65.00 P 0.00 0.00 0.00 7.18 -0.80 84 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 9.65 -0.86 100 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 12.15 -0.84 118 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 14.65 -0.80 136 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 17.15 -0.80 152 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 19.65 -0.86 167 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 22.15 -0.81 182 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.03 -0.06 49 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.06 -0.09 49 0 7 0
24APR26 52.50 P 0.28 0.28 0.24 0.24 -0.22 49 7 6 +5
24APR26 55.00 P 0.75 0.75 0.65 0.72 -0.41 49 20 16 +14
24APR26 57.50 P 1.60 1.60 1.55 1.68 -0.60 50 9 1 0
24APR26 60.00 P 0.00 0.00 0.00 3.17 -0.76 51 0 2 0
24APR26 62.50 P 0.00 0.00 0.00 5.13 -0.82 54 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 7.40 -0.83 60 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 9.80 -0.74 67 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 12.24 -0.75 74 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 14.68 -0.82 79 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 17.20 -0.75 91 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 19.79 -0.72 109 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 22.20 -0.76 109 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 201 0
29APR26 46.00 P 0.04 0.04 0.04 0.02 -0.02 50 2 296 -1
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 191 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 246 0
29APR26 49.00 P 0.10 0.10 0.10 0.09 -0.08 48 1 403 -1
29APR26 50.00 P 0.15 0.15 0.13 0.15 -0.11 48 23 464 +21
29APR26 52.50 P 0.40 0.50 0.37 0.41 -0.24 47 65 879 -7
29APR26 55.00 P 0.90 1.16 0.85 0.99 -0.38 47 29 299 +4
29APR26 57.50 P 1.87 2.22 1.84 2.01 -0.57 48 34 408 -13
29APR26 60.00 P 3.12 3.70 3.12 3.52 -0.69 50 8 534 0
29APR26 62.50 P 0.00 0.00 0.00 5.39 -0.77 51 0 319 0
29APR26 65.00 P 7.30 7.30 7.30 7.56 -0.82 55 4 546 -4
29APR26 67.50 P 9.60 9.60 9.50 9.80 -0.94 55 5 485 0
29APR26 70.00 P 11.90 11.90 11.90 12.31 -0.81 66 1 289 -1
29APR26 72.50 P 0.00 0.00 0.00 14.77 -0.80 72 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 17.27 -0.78 80 1 1,064 -1
29APR26 77.50 P 0.00 0.00 0.00 19.79 -0.72 90 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 22.20 -0.76 90 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.55 -0.89 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.20 -0.74 103 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.68 -0.78 107 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.25 -0.72 121 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.75 -0.74 126 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.24 -0.75 131 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.73 -0.79 135 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.24 -0.78 141 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.74 -0.78 147 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.24 -0.78 152 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.74 -0.78 156 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.23 -0.79 160 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 54.74 -0.76 166 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 57.24 -0.78 170 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 59.74 -0.69 175 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 62.24 -0.71 179 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 64.74 -0.78 183 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 67.24 -0.77 187 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 69.74 -0.78 191 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 72.24 -0.78 195 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 74.74 -0.78 198 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 77.23 -0.79 201 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 79.74 -0.79 205 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 82.24 -0.71 209 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 20 0
28MAY26 42.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 8 0
28MAY26 43.00 P 0.13 0.13 0.13 0.10 -0.05 46 4 86 -4
28MAY26 44.00 P 0.16 0.16 0.16 0.15 -0.06 47 1 140 0
28MAY26 45.00 P 0.22 0.22 0.21 0.21 -0.08 47 2 132 +2
28MAY26 46.00 P 0.29 0.29 0.29 0.28 -0.10 46 1 141 0
28MAY26 47.00 P 0.35 0.40 0.35 0.37 -0.12 46 6 209 -3
28MAY26 48.00 P 0.44 0.50 0.44 0.48 -0.15 46 14 189 0
28MAY26 49.00 P 0.61 0.62 0.60 0.63 -0.18 46 3 74 +3
28MAY26 50.00 P 0.75 0.90 0.75 0.81 -0.20 46 20 100 -4
28MAY26 52.50 P 1.35 1.50 1.30 1.39 -0.32 45 54 487 -1
28MAY26 55.00 P 2.20 2.20 2.20 2.27 -0.41 46 1 1,098 0
28MAY26 57.50 P 3.44 3.44 3.44 3.46 -0.54 46 5 322 0
28MAY26 60.00 P 0.00 0.00 0.00 4.97 -0.61 48 0 239 0
28MAY26 62.50 P 6.43 6.43 6.43 6.66 -0.68 49 4 585 +4
28MAY26 65.00 P 8.30 8.30 8.30 8.58 -0.72 50 5 452 0
28MAY26 67.50 P 0.00 0.00 0.00 10.66 -0.76 51 0 183 0
28MAY26 70.00 P 0.00 0.00 0.00 12.85 -0.79 53 0 224 0
28MAY26 72.50 P 0.00 0.00 0.00 15.13 -0.81 54 0 138 0
28MAY26 75.00 P 0.00 0.00 0.00 17.49 -0.76 56 1 21 0
28MAY26 77.50 P 0.00 0.00 0.00 19.95 -0.67 60 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 22.36 -0.74 62 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 24.74 -0.77 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.24 -0.70 65 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.74 -0.75 69 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.25 -0.72 74 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.79 -0.70 79 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 37.29 -0.70 83 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.74 -0.78 84 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 42.29 -0.73 89 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.74 -0.78 90 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 47.24 -0.78 93 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 49.79 -0.73 99 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 52.28 -0.74 101 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 54.81 -0.69 106 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 57.29 -0.73 107 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 59.74 -0.69 107 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 62.24 -0.77 110 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 64.78 -0.74 115 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 67.24 -0.77 115 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.07 45 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.08 45 0 81 0
29JUN26 42.00 P 0.28 0.28 0.28 0.24 -0.08 45 1 120 -1
29JUN26 43.00 P 0.00 0.00 0.00 0.32 -0.10 45 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 -0.12 45 0 103 0
29JUN26 45.00 P 0.00 0.00 0.00 0.50 -0.17 44 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.64 -0.18 44 0 86 0
29JUN26 47.00 P 0.00 0.00 0.00 0.79 -0.23 44 0 171 0
29JUN26 48.00 P 0.89 0.89 0.89 0.98 -0.24 44 2 151 +1
29JUN26 49.00 P 0.00 0.00 0.00 1.18 -0.29 44 0 362 0
29JUN26 50.00 P 1.50 1.50 1.50 1.43 -0.30 44 2 1,129 +2
29JUN26 52.50 P 0.00 0.00 0.00 2.16 -0.38 44 0 552 0
29JUN26 55.00 P 3.30 3.30 3.30 3.14 -0.46 44 1 1,781 +1
29JUN26 57.50 P 4.25 4.40 4.25 4.35 -0.61 44 3 475 0
29JUN26 60.00 P 5.65 5.65 5.65 5.87 -0.65 45 5 645 +5
29JUN26 62.50 P 0.00 0.00 0.00 7.58 -0.67 47 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 9.40 -0.74 47 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 11.38 -0.78 48 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 13.50 -0.81 50 0 1,482 0
29JUN26 72.50 P 15.33 15.33 15.33 15.72 -0.78 51 4 922 +4
29JUN26 75.00 P 0.00 0.00 0.00 17.92 -0.76 51 0 930 0
29JUN26 77.50 P 21.43 21.43 21.43 20.22 -0.84 52 4 236 0
29JUN26 80.00 P 22.85 22.85 22.85 22.87 -0.47 59 1 699 +1
29JUN26 82.50 P 0.00 0.00 0.00 24.94 -0.80 54 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 27.44 -0.71 58 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.77 -0.90 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.25 -0.87 58 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.79 -0.70 63 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 37.29 -0.80 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.79 -0.75 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.35 -0.67 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.85 -0.67 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.35 -0.67 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.80 -0.72 78 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.29 -0.73 80 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.81 -0.69 83 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 57.29 -0.73 85 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.74 -0.74 85 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 62.24 -0.77 87 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 64.78 -0.74 91 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 67.30 -0.71 94 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 69.79 -0.73 95 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 72.24 -0.78 95 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.74 -0.78 97 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 77.23 -0.79 98 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 79.78 -0.75 102 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.28 -0.67 104 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.38 -0.09 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.48 -0.10 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.58 -0.13 44 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.72 -0.15 44 0 93 0
30JUL26 45.00 P 0.86 0.86 0.86 0.87 -0.17 44 1 43 0
30JUL26 46.00 P 1.00 1.00 1.00 1.05 -0.20 44 2 22 0
30JUL26 47.00 P 0.00 0.00 0.00 1.25 -0.21 44 0 63 0
30JUL26 48.00 P 1.36 1.36 1.36 1.47 -0.26 44 1 77 +1
30JUL26 49.00 P 1.65 1.65 1.65 1.73 -0.26 44 1 85 0
30JUL26 50.00 P 0.00 0.00 0.00 2.00 -0.31 44 0 64 0
30JUL26 52.50 P 2.75 2.75 2.75 2.82 -0.38 43 1 62 0
30JUL26 55.00 P 0.00 0.00 0.00 3.88 -0.44 44 0 70 0
30JUL26 57.50 P 5.47 5.47 5.47 5.12 -0.57 44 1 26 0
30JUL26 60.00 P 0.00 0.00 0.00 6.64 -0.57 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 8.31 -0.62 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 10.11 -0.66 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.04 -0.71 47 0 0 0
30JUL26 70.00 P 13.80 13.80 13.80 14.07 -0.73 48 1 1 +1
30JUL26 72.50 P 0.00 0.00 0.00 16.24 -0.71 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.40 -0.73 50 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.60 -0.77 50 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.03 -0.79 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.73 -0.12 44 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 0.88 -0.13 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.14 44 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 -0.17 44 0 27 0
29SEP26 44.00 P 1.34 1.34 1.34 1.43 -0.17 44 1 56 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.64 -0.20 44 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.22 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 2.16 -0.22 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 -0.27 44 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 -0.28 44 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 3.10 -0.28 44 0 1,653 0
29SEP26 52.50 P 0.00 0.00 0.00 4.04 -0.35 44 0 1,019 0
29SEP26 55.00 P 0.00 0.00 0.00 5.17 -0.46 44 0 953 0
29SEP26 57.50 P 0.00 0.00 0.00 6.48 -0.48 44 0 454 0
29SEP26 60.00 P 8.05 8.05 8.05 7.96 -0.58 45 1 189 -1
29SEP26 62.50 P 0.00 0.00 0.00 9.58 -0.60 45 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 11.32 -0.70 46 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 13.27 -0.63 47 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 15.25 -0.64 48 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 17.28 -0.67 48 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 19.37 -0.70 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 21.56 -0.66 50 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 23.70 -0.76 50 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 25.97 -0.76 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 28.24 -0.82 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 30.58 -0.81 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 32.89 -0.89 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 35.26 -0.91 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 37.63 -0.97 53 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 40.11 -0.84 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.44 -0.91 54 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 44.94 -0.84 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.36 -0.84 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.80 -0.86 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.29 -0.73 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.81 -0.69 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 57.29 -0.73 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 59.74 -0.74 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 62.24 -0.77 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.47 -0.10 45 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 1.68 -0.11 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.90 -0.11 45 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 2.15 -0.14 45 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 -0.14 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -0.15 44 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 2.99 -0.18 44 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 3.34 -0.18 44 0 5 0
30DEC26 48.00 P 3.60 3.60 3.60 3.69 -0.18 44 1 104 -1
30DEC26 49.00 P 0.00 0.00 0.00 4.04 -0.19 44 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 4.41 -0.24 44 0 346 0
30DEC26 52.50 P 5.45 5.45 5.45 5.47 -0.24 44 1 207 0
30DEC26 55.00 P 0.00 0.00 0.00 6.64 -0.29 44 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 7.95 -0.37 44 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 9.45 -0.42 44 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 11.11 -0.45 45 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 12.85 -0.47 46 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 14.68 -0.49 46 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 16.57 -0.53 47 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 18.52 -0.58 47 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 20.55 -0.61 48 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 22.65 -0.60 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 24.77 -0.59 49 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 26.96 -0.61 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.12 -0.67 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.39 -0.71 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 33.69 -0.68 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.00 -0.68 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.39 -0.69 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 40.79 -0.64 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.04 -0.80 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.55 -0.62 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.84 -0.74 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.31 -0.68 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.81 -0.59 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.17 -0.63 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 57.56 -0.66 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 59.99 -0.67 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 62.35 -1.30 56 0 0 0
30MAR27 41.00 P 2.10 2.10 2.10 2.33 -0.13 44 1 6 +1
30MAR27 42.00 P 0.00 0.00 0.00 2.62 -0.13 44 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 2.90 -0.13 44 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 3.19 -0.14 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.52 -0.17 44 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 3.87 -0.17 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.23 -0.17 44 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.58 -0.19 44 0 4 0
30MAR27 49.00 P 4.85 4.85 4.85 4.98 -0.22 44 1 3 +1
30MAR27 50.00 P 0.00 0.00 0.00 5.41 -0.22 44 0 369 0
30MAR27 52.50 P 0.00 0.00 0.00 6.49 -0.24 44 0 327 0
30MAR27 55.00 P 0.00 0.00 0.00 7.72 -0.27 44 0 621 0
30MAR27 57.50 P 0.00 0.00 0.00 9.01 -0.37 44 0 603 0
30MAR27 60.00 P 0.00 0.00 0.00 10.54 -0.40 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 12.18 -0.45 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 13.91 -0.45 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 15.72 -0.48 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 17.61 -0.50 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 19.58 -0.46 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.53 -0.51 47 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 23.60 -0.49 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.63 -0.56 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 27.73 -0.58 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.88 -0.59 48 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 32.14 -0.53 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.36 -0.54 49 0 0 0
TOTAL PUT 550 36,856 +62
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$ 62.15
29APR26 42.00 C 0.00 0.00 0.00 20.19 -0.18 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.19 +0.01 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.31 +0.21 91 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.19 -0.04 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.20 +0.09 54 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 15.20 +0.03 49 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 14.20 +0.05 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.23 -0.04 54 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 12.34 +0.18 64 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 9.73 +0.02 39 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 7.33 -0.02 39 0 502 0
29APR26 57.50 C 5.39 5.39 5.00 5.12 -0.11 39 73 869 -72
29APR26 60.00 C 3.58 3.58 3.00 3.28 -0.10 40 19 878 -4
29APR26 62.50 C 2.10 2.10 1.92 1.86 -0.15 39 34 521 +1
29APR26 65.00 C 1.21 1.21 0.92 0.92 -0.19 39 65 531 +20
29APR26 67.50 C 0.59 0.59 0.44 0.44 -0.12 40 21 448 0
29APR26 70.00 C 0.28 0.28 0.22 0.17 -0.08 39 19 398 +9
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 428 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.27 -0.10 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.28 -0.16 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.31 -0.16 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.22 -0.34 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.33 -0.28 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.51 -0.05 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.43 -0.17 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.60 +0.04 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.36 -0.37 33 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 10.18 +0.02 39 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 8.07 -0.06 39 0 225 0
28MAY26 57.50 C 6.39 6.39 6.39 6.28 -0.04 40 15 114 0
28MAY26 60.00 C 5.03 5.03 4.38 4.67 -0.04 40 25 492 -15
28MAY26 62.50 C 0.00 0.00 0.00 3.32 -0.08 39 0 211 0
28MAY26 65.00 C 2.43 2.43 2.24 2.25 -0.12 38 29 265 +10
28MAY26 67.50 C 0.00 0.00 0.00 1.56 -0.08 39 0 250 0
28MAY26 70.00 C 1.09 1.10 1.00 1.00 -0.11 39 12 152 +2
28MAY26 72.50 C 0.70 0.72 0.70 0.63 -0.09 39 5 185 +4
28MAY26 75.00 C 0.44 0.50 0.44 0.38 -0.07 39 16 110 +8
28MAY26 77.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 35 0
28MAY26 80.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.30 -0.18 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.32 -0.20 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.37 -0.19 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.22 -0.34 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.33 -0.31 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.52 -0.08 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.43 -0.34 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.60 -0.15 40 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.55 -0.30 36 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.41 -0.12 38 0 227 0
29JUN26 55.00 C 8.67 8.67 8.67 8.29 -0.31 36 14 239 0
29JUN26 57.50 C 7.11 7.11 6.98 6.84 -0.04 40 30 266 -30
29JUN26 60.00 C 5.52 5.57 5.20 5.32 -0.04 39 32 502 -32
29JUN26 62.50 C 4.09 4.09 4.09 4.13 -0.03 40 3 218 0
29JUN26 65.00 C 2.96 2.96 2.96 3.13 -0.04 40 4 766 0
29JUN26 67.50 C 2.25 2.28 2.25 2.33 -0.07 40 23 87 -15
29JUN26 70.00 C 1.85 1.88 1.75 1.70 -0.10 40 191 2,155 -156
29JUN26 72.50 C 1.37 1.37 1.37 1.22 -0.09 40 8 872 0
29JUN26 75.00 C 1.03 1.03 1.03 0.86 -0.08 40 5 1,552 -4
29JUN26 77.50 C 0.75 0.75 0.75 0.60 -0.07 40 1 106 -1
29JUN26 80.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 671 0
29JUN26 82.50 C 0.00 0.00 0.00 0.28 -0.04 40 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 0.00 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 20.33 -0.15 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.32 -0.21 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.37 -0.20 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.28 -0.28 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.35 -0.29 33 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.52 -0.16 39 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.53 -0.26 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.65 -0.31 37 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.03 -0.06 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.80 -0.26 39 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.07 -0.06 40 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.50 -0.05 40 0 87 0
30JUL26 60.00 C 6.15 6.19 6.14 6.15 0.00 41 75 135 +60
30JUL26 62.50 C 5.04 5.04 4.89 4.97 -0.01 41 155 180 +120
30JUL26 65.00 C 0.00 0.00 0.00 4.00 -0.01 41 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 3.17 -0.06 41 0 86 0
30JUL26 70.00 C 0.00 0.00 0.00 2.47 -0.09 41 0 30 0
30JUL26 72.50 C 2.10 2.10 2.02 1.91 -0.09 40 6 14 +6
30JUL26 75.00 C 0.00 0.00 0.00 1.48 -0.08 40 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 1.13 -0.07 40 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 0.86 -0.05 40 0 48 0
30JUL26 82.50 C 0.00 0.00 0.00 0.64 -0.06 40 0 2 0
30JUL26 85.00 C 0.00 0.00 0.00 0.49 -0.04 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.44 -0.26 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.52 -0.13 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.64 -0.32 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.78 -0.38 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.06 -0.17 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.24 -0.17 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.44 -0.03 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.67 -0.17 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.91 -0.20 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.17 -0.18 43 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.55 +0.08 43 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.02 -0.03 42 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 7.77 -0.06 42 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 6.65 -0.06 42 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 5.68 -0.06 42 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 4.85 -0.06 42 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.14 -0.09 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.45 -0.08 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 2.92 -0.08 42 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.42 -0.08 42 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.02 -0.08 42 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 1.68 -0.06 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.39 -0.06 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.15 -0.05 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.92 -0.05 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 -0.04 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 21.21 -0.40 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.56 -0.16 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.64 -0.18 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.86 -0.28 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.14 -0.16 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.53 -0.16 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.68 -0.31 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.14 -0.15 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.47 -0.17 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.87 -0.14 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.40 -0.16 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.94 -0.02 43 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.71 -0.03 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 8.65 -0.06 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 7.67 -0.06 43 0 20 0
30DEC26 67.50 C 6.62 6.62 6.62 6.80 -0.05 43 2 172 0
30DEC26 70.00 C 6.03 6.03 6.03 6.03 -0.03 43 1 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.33 +0.05 43 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 4.67 -0.11 43 0 189 0
30DEC26 77.50 C 0.00 0.00 0.00 4.11 -0.11 43 0 40 0
30DEC26 80.00 C 3.85 3.85 3.85 3.60 -0.11 43 4 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.15 -0.09 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.77 -0.09 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.39 -0.09 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.06 -0.07 42 0 41 0
30MAR27 42.00 C 0.00 0.00 0.00 22.25 -0.20 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.66 -0.12 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.93 -0.13 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.21 -0.14 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.51 -0.13 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.79 -0.14 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.14 -0.15 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.49 -0.16 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.86 -0.15 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.41 -0.11 45 0 205 0
30MAR27 55.00 C 0.00 0.00 0.00 14.01 -0.11 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.59 -0.01 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.43 0.00 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.35 -0.10 43 0 358 0
30MAR27 65.00 C 0.00 0.00 0.00 9.45 -0.02 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 8.52 -0.07 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.75 -0.05 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.95 -0.11 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.31 -0.10 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.67 -0.12 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.11 -0.11 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 4.62 -0.11 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.13 -0.11 43 0 0 0
TOTAL CALL 887 24,470 -89
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 788 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 2,094 0
29APR26 55.00 P 0.00 0.00 0.00 0.13 -0.07 39 0 1,744 0
29APR26 57.50 P 0.56 0.59 0.48 0.43 -0.13 40 101 689 +35
29APR26 60.00 P 1.06 1.25 1.04 1.06 -0.21 39 94 3,873 +15
29APR26 62.50 P 2.45 2.45 2.45 2.16 -0.23 39 5 467 0
29APR26 65.00 P 3.63 3.63 3.60 3.77 -0.21 40 14 161 +8
29APR26 67.50 P 0.00 0.00 0.00 5.72 -0.16 39 0 119 0
29APR26 70.00 P 0.00 0.00 0.00 7.98 -0.11 40 0 61 0
29APR26 72.50 P 0.00 0.00 0.00 10.38 -0.08 40 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 12.88 -0.23 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.38 -0.02 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.85 -0.09 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.35 -0.21 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.85 -0.08 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.35 -0.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.85 -0.05 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.35 -0.14 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.85 -0.21 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.48 -0.01 114 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.85 -0.13 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.61 +0.12 137 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.85 -0.05 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.35 -0.14 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.93 -0.05 132 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 296 0
28MAY26 52.50 P 0.56 0.56 0.56 0.39 -0.07 39 2 390 0
28MAY26 55.00 P 0.88 0.92 0.88 0.80 -0.10 39 37 800 +27
28MAY26 57.50 P 1.49 1.59 1.49 1.43 -0.14 39 4 450 -2
28MAY26 60.00 P 2.38 2.39 2.26 2.29 -0.19 39 19 299 +14
28MAY26 62.50 P 0.00 0.00 0.00 3.44 -0.23 38 0 557 0
28MAY26 65.00 P 4.94 4.94 4.94 4.91 -0.23 38 15 120 0
28MAY26 67.50 P 0.00 0.00 0.00 6.70 -0.37 39 0 17 0
28MAY26 70.00 P 0.00 0.00 0.00 8.67 -0.27 39 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 10.97 -0.18 42 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 13.45 +0.01 47 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 15.79 +0.09 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.08 +0.08 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.69 +0.13 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.00 +0.07 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.03 40 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 -0.05 40 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 -0.07 40 0 301 0
29JUN26 50.00 P 0.80 0.80 0.80 0.69 -0.08 40 25 376 +10
29JUN26 52.50 P 1.27 1.30 1.27 1.17 -0.10 40 31 658 0
29JUN26 55.00 P 1.89 2.00 1.84 1.86 -0.13 40 338 1,352 +100
29JUN26 57.50 P 2.72 2.94 2.68 2.72 -0.13 40 372 1,201 -252
29JUN26 60.00 P 3.99 3.99 3.99 3.77 -0.17 39 4 3,205 -4
29JUN26 62.50 P 5.37 5.37 5.37 5.09 -0.24 39 12 488 -12
29JUN26 65.00 P 6.97 6.97 6.97 6.71 -0.15 39 6 903 0
29JUN26 67.50 P 0.00 0.00 0.00 8.45 -0.15 39 0 146 0
29JUN26 70.00 P 0.00 0.00 0.00 10.36 -0.24 39 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.55 +0.11 41 0 183 0
29JUN26 75.00 P 14.70 14.70 14.70 14.73 -0.01 42 1 202 -1
29JUN26 77.50 P 0.00 0.00 0.00 17.23 +0.25 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 19.56 +0.19 47 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.91 +0.31 49 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 24.32 +0.33 50 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.51 +0.01 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.95 +0.12 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.63 +0.35 55 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 34.12 +0.38 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.36 +0.15 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.78 +0.09 47 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.53 +0.34 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.04 +0.27 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.43 +0.05 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.99 +0.01 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.50 +0.27 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.41 -0.05 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.96 -0.08 40 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.17 -0.08 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.79 -0.09 41 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.53 -0.14 40 0 35 0
30JUL26 57.50 P 0.00 0.00 0.00 3.43 -0.20 40 0 10 0
30JUL26 60.00 P 0.00 0.00 0.00 4.55 -0.23 39 0 130 0
30JUL26 62.50 P 5.90 5.90 5.90 5.91 -0.23 39 20 57 +5
30JUL26 65.00 P 0.00 0.00 0.00 7.45 -0.22 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.21 -0.14 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.15 +0.07 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.13 0.00 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.21 +0.02 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.38 +0.12 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.65 -0.08 42 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.95 -0.02 42 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.52 +0.19 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.02 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.04 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 -0.05 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 -0.06 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.25 -0.07 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.47 -0.07 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.69 -0.07 42 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.95 -0.08 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 2.22 -0.09 42 0 1,726 0
29SEP26 52.50 P 0.00 0.00 0.00 2.96 -0.13 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.88 -0.12 42 0 296 0
29SEP26 57.50 P 4.90 4.90 4.90 4.94 -0.07 42 10 197 0
29SEP26 60.00 P 6.05 6.05 6.05 6.15 -0.10 42 10 918 +10
29SEP26 62.50 P 0.00 0.00 0.00 7.52 -0.12 42 0 79 0
29SEP26 65.00 P 8.90 8.90 8.90 9.02 -0.13 42 10 1,064 -10
29SEP26 67.50 P 0.00 0.00 0.00 10.69 -0.14 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.51 -0.10 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.39 -0.11 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 16.35 +0.12 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 18.38 +0.03 43 0 130 0
29SEP26 80.00 P 0.00 0.00 0.00 20.49 +0.04 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.68 +0.08 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.89 +0.01 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 27.31 +0.16 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.49 -0.06 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.00 +0.24 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.35 +0.33 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.73 +0.09 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.14 +0.09 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.57 +0.07 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.04 +0.24 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.47 +0.09 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.03 +0.05 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.53 +0.30 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.33 -0.06 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.48 -0.08 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.75 -0.08 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.98 -0.08 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.23 -0.09 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.52 -0.10 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.81 -0.10 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 3.11 -0.10 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 -0.11 43 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 4.31 -0.09 43 0 101 0
30DEC26 55.00 P 0.00 0.00 0.00 5.30 -0.12 42 0 827 0
30DEC26 57.50 P 0.00 0.00 0.00 6.37 -0.14 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 7.64 -0.08 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 9.02 -0.18 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.53 -0.18 42 0 142 0
30DEC26 67.50 P 0.00 0.00 0.00 12.16 -0.12 42 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 13.89 -0.11 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 15.74 0.00 42 0 46 0
30DEC26 75.00 P 17.55 17.55 17.55 17.61 +0.04 42 1 1 +1
30DEC26 77.50 P 0.00 0.00 0.00 19.55 +0.01 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.56 +0.13 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.62 +0.03 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.74 +0.05 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.92 +0.14 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.13 +0.07 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.08 43 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 -0.08 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.57 -0.09 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.87 -0.09 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.17 -0.09 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.47 -0.10 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.82 -0.05 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 4.14 -0.07 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.50 -0.08 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 5.42 -0.10 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.45 -0.11 42 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 7.61 -0.14 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.89 -0.15 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 10.30 -0.14 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.81 -0.13 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 13.51 -0.03 43 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 15.18 -0.06 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.93 +0.04 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.77 +0.11 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.66 -0.07 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.64 +0.08 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.62 +0.14 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.71 +0.11 43 0 0 0
TOTAL PUT 1,131 35,539 -56
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$ 20.38
29APR26 15.00 C 0.00 0.00 0.00 5.40 +0.06 62 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.90 +0.06 55 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.45 +0.11 72 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.91 +0.07 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.40 +0.06 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.90 +0.06 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.41 +0.06 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.93 +0.05 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.48 +0.04 31 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.07 +0.02 30 0 154 0
29APR26 20.00 C 0.66 0.66 0.66 0.71 +0.01 29 15 527 +15
29APR26 21.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 565 0
29APR26 22.00 C 0.07 0.07 0.07 0.08 0.00 31 15 144 -15
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 32 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.46 +0.12 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.97 +0.12 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.48 +0.12 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.00 +0.12 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.44 +0.05 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.97 +0.06 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.50 +0.04 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.07 +0.04 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.66 +0.03 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.30 +0.02 26 0 286 0
28MAY26 20.00 C 0.93 0.93 0.93 0.99 +0.03 26 15 280 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.51 0.00 26 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 109 0
28MAY26 23.00 C 0.09 0.09 0.09 0.11 0.00 27 8 101 +8
28MAY26 24.00 C 0.00 0.00 0.00 0.04 0.00 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.00 +0.18 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.45 +0.13 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.02 +0.19 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.53 +0.19 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.04 +0.18 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.56 +0.19 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.00 +0.08 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.51 +0.07 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.03 +0.04 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.59 +0.04 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.18 +0.04 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.79 +0.03 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.47 +0.02 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.18 +0.03 27 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.69 +0.01 26 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.38 0.00 26 0 337 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 0.00 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 0.00 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 0.00 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.04 +0.18 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.56 +0.18 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.00 +0.08 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.52 +0.07 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.05 +0.06 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.62 +0.06 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.22 +0.06 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.85 +0.06 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.52 +0.06 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.23 +0.03 26 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.47 +0.03 27 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 18 0
30JUL26 25.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 7.00 +0.18 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.45 +0.13 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.02 +0.19 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.53 +0.18 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.04 +0.17 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.56 +0.16 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.01 +0.07 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.56 +0.07 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.11 +0.06 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.70 +0.05 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.32 +0.04 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.98 +0.04 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 +0.04 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 +0.02 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.97 +0.03 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 +0.02 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.53 +0.16 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.04 +0.13 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.58 +0.12 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.10 +0.10 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.72 +0.15 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.21 +0.04 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.83 +0.04 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.50 +0.04 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.91 +0.03 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.72 +0.02 26 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.30 +0.02 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.56 +0.12 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.12 +0.12 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.70 +0.11 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.27 +0.08 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.75 +0.05 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.38 +0.05 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.05 +0.05 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.74 +0.05 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.46 +0.04 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.20 +0.04 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.03 +0.04 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 +0.03 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR27 25.00 C 0.63 0.63 0.63 0.57 +0.02 25 2 2 +2
30MAR27 26.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 55 5,573 +25
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
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 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 190 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 92 0
29APR26 19.50 P 0.19 0.19 0.19 0.18 -0.03 31 15 209 0
29APR26 20.00 P 0.41 0.41 0.41 0.34 -0.04 31 18 922 +18
29APR26 21.00 P 0.00 0.00 0.00 0.85 -0.07 29 0 600 0
29APR26 22.00 P 0.00 0.00 0.00 1.68 -0.06 31 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.62 -0.07 0 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.62 -0.14 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.62 -0.14 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 138 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 209 0
28MAY26 18.50 P 0.17 0.17 0.17 0.14 -0.02 27 5 166 +5
28MAY26 19.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 132 0
28MAY26 19.50 P 0.00 0.00 0.00 0.38 -0.04 27 0 183 0
28MAY26 20.00 P 0.56 0.62 0.56 0.56 -0.06 27 10 269 +5
28MAY26 21.00 P 0.00 0.00 0.00 1.07 -0.07 26 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 1.81 -0.07 26 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.68 -0.06 27 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.63 -0.06 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.62 -0.14 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.62 -0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.45 -0.04 26 0 20 0
29JUN26 19.00 P 0.68 0.68 0.68 0.63 -0.05 26 20 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.83 -0.06 26 0 166 0
29JUN26 20.00 P 1.18 1.18 1.18 1.08 -0.06 25 5 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.73 -0.07 25 0 280 0
29JUN26 22.00 P 0.00 0.00 0.00 2.54 -0.06 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.41 -0.06 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.36 -0.07 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.23 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.21 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.19 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.18 -0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.17 -0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.16 -0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.15 -0.19 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.45 0.00 27 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.77 -0.04 26 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.99 -0.03 26 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.25 -0.03 25 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.92 -0.03 26 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 2.66 -0.04 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.50 -0.04 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.36 -0.12 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 -0.13 22 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.32 -0.09 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.29 -0.10 27 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.28 -0.09 28 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.27 -0.09 28 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.21 -0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 0.00 26 0 37 0
29SEP26 16.50 P 0.30 0.30 0.30 0.27 0.00 26 15 15 +15
29SEP26 17.00 P 0.00 0.00 0.00 0.37 0.00 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 0.00 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 -0.04 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.13 -0.03 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 -0.04 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.64 -0.05 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.44 -0.13 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.35 -0.12 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.32 -0.11 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.30 -0.10 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 -0.10 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.27 -0.09 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.26 -0.09 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 -0.03 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 -0.05 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.04 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.44 -0.05 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 -0.05 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.03 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 -0.10 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.55 -0.12 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.42 -0.12 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.34 -0.12 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.33 -0.09 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.28 -0.10 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.27 -0.09 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.26 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.25 -0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 0.00 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.01 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.01 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.02 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.01 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 -0.03 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.47 -0.04 24 0 0 0
30MAR27 22.00 P 3.16 3.16 3.16 3.22 -0.03 25 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.90 -0.05 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.69 -0.07 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.50 -0.11 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.39 -0.12 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.33 -0.11 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.28 -0.11 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.28 -0.09 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.26 -0.09 22 0 0 0
TOTAL PUT 89 6,571 +44
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 0.24 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 -0.01 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 0.00 120 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 0.00 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 116 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 0.14 -0.01 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 0.00 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 0.00 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 0.00 115 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 0.00 114 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 112 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 109 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 106 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 102 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 0.00 97 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 90 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 80 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 87 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.19 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.22 0.00 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.25 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.28 0.00 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.32 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.35 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.39 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.43 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.47 0.00 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 -0.01 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 0.00 120 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.63 0.00 118 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 0.00 116 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 0.00 120 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 0.00 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 0.00 118 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 -0.01 114 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.94 0.00 117 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 0.00 120 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 0.00 117 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$ 86.50
29APR26 46.00 C 0.00 0.00 0.00 40.54 +0.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.55 +0.15 99 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.55 +0.15 94 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.55 +0.15 88 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.55 +0.15 82 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.05 +0.15 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.55 +0.14 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.06 +0.01 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.56 +0.09 57 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 24.06 +0.01 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.56 +0.05 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.07 +0.11 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.57 0.00 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.07 +0.14 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.57 +0.14 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.09 +0.14 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.66 +0.11 23 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 4.40 +0.06 23 0 3 0
29APR26 85.00 C 2.23 2.23 2.04 2.46 -0.06 22 2 100 -1
29APR26 87.50 C 1.17 1.17 1.17 1.19 -0.09 22 15 141 -15
29APR26 90.00 C 0.00 0.00 0.00 0.50 -0.05 23 0 137 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.15 +0.15 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.67 +0.16 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.06 +0.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.69 +0.17 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.06 +0.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.59 +0.05 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.07 +0.02 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.70 +0.13 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.23 +0.14 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.79 +0.12 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.44 +0.11 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.24 +0.08 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 5.28 +0.04 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 3.55 -0.06 21 0 23 0
28MAY26 87.50 C 2.10 2.35 2.10 2.29 -0.08 22 9 96 -1
28MAY26 90.00 C 1.52 1.52 1.52 1.43 -0.08 22 8 21 -8
28MAY26 92.50 C 0.84 0.84 0.84 0.84 -0.03 22 8 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 40.55 -0.03 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.56 -0.02 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.56 -0.03 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.55 -0.04 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.55 -0.05 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.15 +0.04 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.67 +0.05 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.12 -0.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.69 +0.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.42 +0.37 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.68 +0.10 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.48 +0.37 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.88 +0.24 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.45 +0.14 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 12.09 +0.12 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.85 +0.11 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.78 +0.09 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.94 +0.02 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.29 -0.03 20 0 59 0
29JUN26 87.50 C 0.00 0.00 0.00 3.02 -0.05 20 0 52 0
29JUN26 90.00 C 1.95 2.13 1.95 2.06 -0.03 21 14 56 -8
29JUN26 92.50 C 0.00 0.00 0.00 1.39 -0.02 21 0 15 0
29JUN26 95.00 C 0.90 0.90 0.90 0.89 0.00 21 12 55 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.54 0.00 21 0 36 0
29JUN26 100.00 C 0.48 0.48 0.48 0.31 -0.01 21 15 46 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.18 0.00 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 0.00 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.71 +0.43 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.17 +0.33 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.66 +0.25 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.33 +0.32 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.73 +0.16 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.46 +0.16 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.32 +0.15 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.36 +0.15 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.60 +0.01 21 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 5.00 +0.01 20 0 54 0
30JUL26 87.50 C 0.00 0.00 0.00 3.72 -0.01 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.72 +0.01 21 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 1.94 -0.03 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.35 0.00 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.97 +0.06 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.64 +0.04 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.42 +0.04 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.87 +0.08 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.88 +0.08 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.90 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.91 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.92 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.46 +0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.01 +0.13 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.56 +0.03 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.33 +0.32 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.86 +0.27 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.46 +0.31 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.02 +0.24 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.74 +0.32 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.15 +0.16 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.99 +0.17 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.97 +0.17 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 9.12 +0.17 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.46 +0.16 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.08 +0.06 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.71 -0.03 21 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.65 -0.03 21 0 5 0
29SEP26 92.50 C 0.00 0.00 0.00 2.78 -0.02 21 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.09 -0.02 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.58 +0.02 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.17 +0.04 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.87 +0.06 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.87 +0.08 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.88 +0.08 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.90 +0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.91 +0.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.92 +0.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.46 +0.11 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.01 +0.13 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.58 +0.05 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.40 +0.39 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.99 +0.30 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.59 +0.34 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.33 +0.29 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.09 +0.12 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.43 -0.26 20 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.38 +0.11 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.49 +0.10 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.76 +0.08 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.20 +0.06 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.98 +0.01 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.71 -0.05 21 0 12 0
30DEC26 90.00 C 0.00 0.00 0.00 4.61 -0.11 20 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 3.70 -0.06 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.90 -0.11 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.35 -0.06 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.84 -0.04 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.46 0.00 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.12 -0.04 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 0.00 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.68 +0.15 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.40 +0.39 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.07 +0.38 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.83 +0.56 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.66 +0.62 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.50 +0.07 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.91 +0.05 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.02 +0.05 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.26 +0.02 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.66 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.18 -0.02 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.08 -0.03 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.90 -0.04 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.84 -0.05 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.88 -0.05 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.07 -0.04 20 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.32 -0.12 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.77 +0.01 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.22 -0.06 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.85 -0.03 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.06 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.19 -0.05 20 0 0 0
TOTAL CALL 83 2,547 -20
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.33 -0.09 23 0 63 0
29APR26 85.00 P 1.18 1.18 0.90 0.98 -0.13 23 17 153 0
29APR26 87.50 P 2.08 2.08 2.08 2.22 -0.14 24 1 75 -1
29APR26 90.00 P 0.00 0.00 0.00 3.92 -0.19 23 0 16 0
29APR26 92.50 P 7.80 7.80 7.80 6.10 -0.17 23 1 0 -1
29APR26 95.00 P 0.00 0.00 0.00 8.51 -0.15 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.00 -0.15 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.50 -0.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.00 -0.15 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.50 -0.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.00 -0.15 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.50 -0.15 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 107 0
28MAY26 82.50 P 1.03 1.03 1.03 1.08 -0.11 22 2 45 0
28MAY26 85.00 P 0.00 0.00 0.00 1.97 -0.09 23 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 3.23 -0.08 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 4.72 -0.17 22 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 6.62 -0.17 22 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 8.75 -0.17 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.07 -0.17 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.51 -0.15 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.00 -0.15 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.50 -0.15 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.00 -0.15 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.50 -0.15 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.91 -0.06 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.60 -0.07 21 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 2.55 -0.05 21 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 3.79 -0.03 21 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 5.26 -0.09 21 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 7.02 -0.14 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.03 -0.15 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.23 -0.15 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.57 -0.15 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.00 -0.34 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.50 -0.15 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.00 -0.15 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.50 -0.15 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 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30JUL26 77.50 P 0.98 0.98 0.98 0.82 +0.01 21 30 30 +30
30JUL26 80.00 P 0.00 0.00 0.00 1.37 +0.01 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.08 -0.03 21 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 3.02 -0.06 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.24 -0.05 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.66 -0.08 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.48 -0.05 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.39 -0.08 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.49 -0.10 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.73 -0.11 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.07 -0.27 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.51 -0.14 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.00 -0.15 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.50 -0.15 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 24 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 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 0.00 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.02 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 +0.02 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 +0.02 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.72 +0.02 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.43 -0.03 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.34 -0.05 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.40 -0.05 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.64 +0.01 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.33 -0.01 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.02 -0.03 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.87 -0.04 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.85 -0.06 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.95 +0.09 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.82 -0.34 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.07 -0.38 17 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.41 -0.37 16 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.78 -0.38 0 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 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.18 -0.04 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.72 -0.05 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.40 -0.05 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.14 -0.10 20 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.09 -0.03 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.13 -0.10 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.42 -0.09 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.87 -0.10 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.75 -0.12 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.52 -0.12 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.42 -0.13 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.44 -0.13 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.07 -0.33 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.27 -0.30 17 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.49 -0.38 16 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.27 -0.14 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.15 -0.09 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.63 -0.10 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.24 -0.11 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.00 -0.03 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.83 -0.05 20 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.73 -0.09 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.86 -0.09 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.09 -0.17 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.51 -0.19 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.35 -0.20 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.10 -0.20 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.94 -0.21 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.88 -0.20 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.94 -0.20 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.05 -0.20 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.25 -0.19 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.50 -0.18 20 0 0 0
TOTAL PUT 51 2,078 +28
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$ 493.20
17APR26 370.00 C 0.00 0.00 0.00 123.68 +3.58 152 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 113.69 +3.59 140 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 103.69 +3.59 128 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 93.70 +3.60 116 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 83.71 +3.60 105 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 73.72 +3.60 93 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 63.74 +3.60 82 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 53.78 +3.58 72 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 43.83 +3.47 61 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 34.17 +3.43 55 0 0 0
17APR26 470.00 C 26.80 26.80 19.40 23.37 +2.04 25 33 33 0
17APR26 480.00 C 15.78 17.80 11.25 15.38 +1.98 38 91 91 -3
17APR26 490.00 C 9.58 10.30 4.75 8.04 +0.94 35 2,079 578 -94
17APR26 500.00 C 4.50 5.20 1.86 3.50 +0.20 35 5,820 3,011 +262
17APR26 510.00 C 2.00 2.39 0.90 1.45 0.00 37 7,720 5,798 +3,094
17APR26 520.00 C 0.95 1.17 0.41 0.51 -0.11 38 1,163 2,284 +668
17APR26 530.00 C 0.50 0.50 0.26 0.17 -0.07 40 60 758 +25
17APR26 540.00 C 0.21 0.21 0.15 0.06 -0.03 42 416 941 -238
17APR26 550.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 606 0
17APR26 560.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 370 0
17APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
17APR26 580.00 C 0.01 0.01 0.01 0.01 0.00 59 196 196 +166
17APR26 590.00 C 0.01 0.01 0.01 0.01 0.00 64 1 1 +1
17APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
17APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 123.68 - 77 0 0 -
24APR26 380.00 C 0.00 0.00 0.00 113.69 +3.41 71 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 103.69 +3.40 64 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 93.70 +3.38 58 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 83.71 +3.34 52 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 73.72 +3.25 47 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 63.74 +3.08 41 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 53.97 +2.95 39 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 44.40 +2.75 37 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 35.15 +2.66 35 0 0 0
24APR26 470.00 C 27.24 27.24 23.60 27.12 +3.23 37 33 33 +32
24APR26 480.00 C 15.99 18.20 14.45 18.61 +1.08 32 10 8 +8
24APR26 490.00 C 13.88 14.31 8.85 11.80 +0.67 30 482 402 +304
24APR26 500.00 C 8.50 9.20 5.33 7.13 +0.46 30 669 706 +575
24APR26 510.00 C 5.25 5.26 3.16 4.24 +0.21 31 244 258 +53
24APR26 520.00 C 2.94 3.32 2.13 2.32 +0.21 32 1,556 865 +604
24APR26 530.00 C 1.91 1.91 1.20 1.17 +0.16 32 103 239 +58
24APR26 540.00 C 1.17 1.18 0.85 0.56 +0.12 32 483 703 +465
24APR26 550.00 C 0.70 0.72 0.63 0.26 +0.09 33 161 206 +151
24APR26 560.00 C 0.57 0.57 0.50 0.11 +0.04 33 173 313 +173
24APR26 570.00 C 0.33 0.35 0.33 0.05 +0.03 34 68 68 +68
24APR26 580.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 133.55 +3.36 42 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 123.68 +3.25 58 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 113.69 +3.22 53 0 108 0
29APR26 390.00 C 98.05 99.24 98.05 103.69 +3.17 48 175 235 +175
29APR26 400.00 C 0.00 0.00 0.00 93.70 +3.12 43 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 83.71 +3.15 39 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 73.79 +3.07 36 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 63.98 +2.98 35 0 7 0
29APR26 440.00 C 0.00 0.00 0.00 54.33 +2.84 34 0 64 0
29APR26 450.00 C 41.22 41.22 40.94 44.94 +2.61 33 90 350 0
29APR26 460.00 C 0.00 0.00 0.00 37.05 +3.19 37 0 130 0
29APR26 470.00 C 30.23 31.00 24.38 27.82 +2.10 32 1,573 1,914 +358
29APR26 480.00 C 21.50 22.71 15.76 19.71 +1.35 29 1,107 3,109 +195
29APR26 490.00 C 16.08 16.08 10.46 13.90 +1.10 30 1,366 6,605 -11
29APR26 500.00 C 10.20 11.01 6.70 9.15 +0.29 30 3,450 12,686 +491
29APR26 510.00 C 7.21 7.30 4.40 6.03 -0.22 30 2,584 28,262 +791
29APR26 520.00 C 4.41 4.70 2.75 3.92 -0.49 31 1,944 14,615 +1,050
29APR26 530.00 C 3.00 3.10 1.85 2.55 -0.58 33 1,571 9,383 +406
29APR26 540.00 C 1.86 2.04 1.32 1.64 -0.60 34 824 6,246 +53
29APR26 550.00 C 1.37 1.37 1.00 1.06 -0.56 35 806 17,637 +457
29APR26 560.00 C 0.81 1.30 0.81 0.67 -0.51 36 511 14,656 -211
29APR26 570.00 C 0.61 0.85 0.61 0.42 -0.46 36 243 11,288 +82
29APR26 580.00 C 0.50 0.60 0.50 0.27 -0.39 37 448 5,730 -75
29APR26 590.00 C 0.45 0.49 0.45 0.17 -0.34 38 142 3,875 -22
29APR26 600.00 C 0.45 0.45 0.34 0.11 -0.28 39 242 11,917 -232
29APR26 610.00 C 0.00 0.00 0.00 0.07 -0.26 40 0 5,632 0
29APR26 620.00 C 0.28 0.28 0.28 0.05 -0.22 41 3 7,028 0
29APR26 630.00 C 0.00 0.00 0.00 0.04 -0.18 43 0 5,666 0
29APR26 640.00 C 0.00 0.00 0.00 0.03 -0.14 44 0 3,307 0
29APR26 650.00 C 0.15 0.15 0.14 0.02 -0.12 45 7 3,169 0
29APR26 660.00 C 0.10 0.15 0.10 0.01 -0.12 44 31 2,457 +29
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 1,704 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 8,578 0
29APR26 710.00 C 0.06 0.06 0.06 0.01 -0.05 55 10 914 +10
29APR26 720.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 69 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 74 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 79 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 81 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 85 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 87 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 88 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,479 0
28MAY26 360.00 C 130.80 130.94 130.80 133.93 +2.97 34 45 60 +30
28MAY26 370.00 C 0.00 0.00 0.00 123.97 +2.92 33 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 113.93 +2.71 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 103.69 +2.16 0 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 93.70 +1.85 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 84.56 +0.61 32 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 75.00 +2.97 31 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 65.66 +2.82 31 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 56.66 +2.21 30 0 153 0
28MAY26 450.00 C 46.93 46.93 46.89 49.33 +3.04 33 57 345 +57
28MAY26 460.00 C 0.00 0.00 0.00 39.88 +1.55 29 0 193 0
28MAY26 470.00 C 28.81 30.03 28.81 32.69 +1.76 29 90 526 +90
28MAY26 480.00 C 24.50 25.87 24.39 26.29 +1.52 29 36 2,088 +36
28MAY26 490.00 C 22.00 22.80 17.26 20.64 +1.19 29 247 3,589 +139
28MAY26 500.00 C 17.05 17.80 13.10 15.94 +0.99 29 480 3,131 -20
28MAY26 510.00 C 13.50 13.66 10.45 12.24 +0.62 29 188 3,407 -14
28MAY26 520.00 C 10.12 10.58 7.60 9.40 +0.52 29 311 12,653 +54
28MAY26 530.00 C 7.50 8.20 5.94 7.02 +0.25 30 319 3,062 +116
28MAY26 540.00 C 5.98 6.00 4.57 5.23 +0.27 30 112 3,510 -61
28MAY26 550.00 C 4.70 4.88 3.57 3.86 +0.23 30 1,054 3,683 +4
28MAY26 560.00 C 3.80 3.80 2.85 2.82 +0.18 30 2,575 7,518 +1,990
28MAY26 570.00 C 2.77 2.86 2.31 2.03 +0.13 31 3,112 5,286 +2,840
28MAY26 580.00 C 1.98 2.47 1.98 1.44 +0.10 31 4,126 14,899 +3,734
28MAY26 590.00 C 1.91 1.94 1.71 1.05 +0.12 31 2,115 17,683 +1,985
28MAY26 600.00 C 1.74 1.74 1.41 0.75 +0.09 31 216 41,437 +22
28MAY26 610.00 C 0.00 0.00 0.00 0.52 +0.06 31 0 3,135 0
28MAY26 620.00 C 1.12 1.20 1.12 0.38 +0.07 32 23 3,836 +23
28MAY26 630.00 C 1.10 1.10 1.03 0.27 +0.05 32 9 2,475 0
28MAY26 640.00 C 0.00 0.00 0.00 0.18 +0.01 32 74 3,901 -74
28MAY26 650.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 3,379 0
28MAY26 660.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 4,850 0
28MAY26 670.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 3,412 0
28MAY26 680.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.04 -0.04 34 74 349 -74
28MAY26 700.00 C 0.44 0.51 0.44 0.03 -0.04 34 10 18,178 +10
28MAY26 710.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 243 0
28MAY26 780.00 C 0.10 0.10 0.10 0.01 0.00 40 30 191 0
28MAY26 790.00 C 0.17 0.17 0.17 0.01 0.00 41 2 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 133.93 +2.97 30 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 123.97 +2.81 29 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 113.93 +2.71 0 0 279 0
29JUN26 390.00 C 107.18 107.18 107.18 103.69 +2.16 0 30 220 0
29JUN26 400.00 C 0.00 0.00 0.00 94.04 +1.69 22 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 84.89 +0.94 28 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 75.60 +0.16 28 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 66.66 +2.07 28 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 58.15 +1.77 28 0 125 0
29JUN26 450.00 C 48.00 49.36 47.46 50.22 +1.04 28 136 523 +115
29JUN26 460.00 C 0.00 0.00 0.00 42.91 +1.43 28 0 301 0
29JUN26 470.00 C 0.00 0.00 0.00 37.21 +2.20 29 0 2,212 0
29JUN26 480.00 C 28.42 29.82 26.87 30.66 +1.51 28 231 2,458 +95
29JUN26 490.00 C 25.75 25.89 22.00 24.87 +0.63 27 257 3,118 +166
29JUN26 500.00 C 21.64 22.15 17.86 20.50 +0.52 27 659 8,754 +382
29JUN26 510.00 C 18.23 18.42 14.48 16.98 +0.78 28 190 4,199 -80
29JUN26 520.00 C 15.22 15.22 11.85 13.85 +0.69 28 450 10,121 +272
29JUN26 530.00 C 12.08 12.28 9.68 11.26 +0.48 28 221 7,055 +79
29JUN26 540.00 C 9.96 9.96 8.13 9.03 +0.32 28 96 9,511 +2
29JUN26 550.00 C 8.20 8.20 6.31 7.30 +0.33 28 296 10,944 +105
29JUN26 560.00 C 5.58 6.20 5.23 5.80 +0.28 29 649 8,585 -24
29JUN26 570.00 C 4.59 4.59 4.59 4.60 +0.32 29 3 10,156 0
29JUN26 580.00 C 3.89 3.89 3.89 3.68 +0.29 29 2 8,541 +2
29JUN26 590.00 C 3.49 3.49 3.25 2.86 +0.23 29 12 5,506 -10
29JUN26 600.00 C 3.29 3.29 2.70 2.30 +0.28 30 64 26,307 0
29JUN26 610.00 C 2.72 2.78 2.72 1.79 +0.21 30 30 7,467 +19
29JUN26 620.00 C 2.17 2.17 2.11 1.43 +0.25 30 6 19,806 +6
29JUN26 630.00 C 2.08 2.08 1.95 1.11 +0.18 30 62 12,008 -59
29JUN26 640.00 C 1.85 1.85 1.85 0.89 +0.20 30 4 5,040 0
29JUN26 650.00 C 0.00 0.00 0.00 0.69 +0.15 31 18 6,567 0
29JUN26 660.00 C 0.00 0.00 0.00 0.55 +0.15 31 0 17,916 0
29JUN26 670.00 C 0.00 0.00 0.00 0.42 +0.11 31 0 7,283 0
29JUN26 680.00 C 1.18 1.26 1.18 0.34 +0.11 31 100 13,661 -100
29JUN26 690.00 C 0.00 0.00 0.00 0.26 +0.08 31 0 7,272 0
29JUN26 700.00 C 1.12 1.12 1.00 0.21 +0.08 32 4 16,696 -2
29JUN26 710.00 C 0.94 1.00 0.94 0.16 +0.06 32 38 1,774 0
29JUN26 720.00 C 0.84 0.87 0.84 0.13 +0.05 32 60 3,795 +60
29JUN26 730.00 C 0.78 0.80 0.78 0.11 +0.05 33 90 8,340 0
29JUN26 740.00 C 0.75 0.75 0.75 0.09 +0.04 33 30 5,035 +30
29JUN26 750.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 5,835 0
29JUN26 760.00 C 0.66 0.66 0.66 0.05 +0.03 33 30 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 118 0
29JUN26 800.00 C 0.55 0.65 0.55 0.01 0.00 32 55 17,754 -5
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 40 0 990 0
30JUL26 360.00 C 0.00 0.00 0.00 133.97 +2.71 29 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 123.97 +2.45 26 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 113.93 +1.84 0 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 104.36 +1.55 27 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 95.12 +1.36 28 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 85.88 +1.93 28 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 77.03 -0.53 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 68.71 +1.55 28 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 60.90 +1.47 28 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 53.58 +1.25 27 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 46.73 +1.08 27 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 41.74 +2.24 29 0 210 0
30JUL26 480.00 C 33.04 34.84 32.54 35.05 +0.77 27 1,102 1,359 +939
30JUL26 490.00 C 32.08 32.08 27.51 30.15 +0.99 28 721 1,565 +530
30JUL26 500.00 C 26.82 27.01 22.90 25.99 +1.38 28 245 1,318 +4
30JUL26 510.00 C 22.59 22.59 19.80 22.01 +1.24 28 63 481 -13
30JUL26 520.00 C 16.88 16.88 16.33 18.32 +0.64 28 3 453 +3
30JUL26 530.00 C 16.22 16.38 14.00 15.21 +0.37 28 80 420 -9
30JUL26 540.00 C 13.73 14.02 12.85 12.54 +0.03 27 81 612 +63
30JUL26 550.00 C 11.67 11.86 9.61 10.13 -0.13 27 253 5,587 -2
30JUL26 560.00 C 10.04 10.08 8.69 8.28 -0.21 27 93 2,854 -13
30JUL26 570.00 C 8.15 8.30 7.05 6.63 -0.29 27 203 2,127 +202
30JUL26 580.00 C 7.02 7.38 6.00 5.26 -0.36 27 63 1,413 +24
30JUL26 590.00 C 6.18 6.18 5.10 4.19 -0.37 27 250 758 +176
30JUL26 600.00 C 5.43 5.43 4.34 3.23 -0.42 27 128 541 +80
30JUL26 610.00 C 4.40 4.54 3.89 2.56 -0.39 27 3,054 5,027 +2,150
30JUL26 620.00 C 3.38 3.40 3.38 1.96 -0.37 27 60 5,491 0
30JUL26 630.00 C 3.21 3.21 3.05 1.52 -0.36 27 264 3,101 +32
30JUL26 640.00 C 0.00 0.00 0.00 1.15 -0.31 27 0 60 0
30JUL26 650.00 C 2.65 2.65 2.65 0.87 -0.30 27 46 247 +46
30JUL26 660.00 C 2.34 2.55 2.15 0.66 -0.25 27 240 433 +207
30JUL26 670.00 C 2.11 2.11 2.11 0.48 -0.24 26 30 1,185 +30
30JUL26 680.00 C 1.79 1.86 1.79 0.36 -0.20 26 348 501 +318
30JUL26 690.00 C 1.83 1.83 1.83 0.26 -0.18 26 107 399 +107
30JUL26 700.00 C 0.00 0.00 0.00 0.21 -0.13 26 0 496 0
30JUL26 710.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 0.13 -0.08 27 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 790.00 C 0.76 0.86 0.76 0.02 -0.01 28 14 14 +14
30JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 136.84 +3.52 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 127.45 +3.22 34 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 118.43 +3.13 33 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 109.11 +2.52 32 0 139 0
29SEP26 400.00 C 100.00 100.00 100.00 101.01 +4.41 32 1 224 +1
29SEP26 410.00 C 0.00 0.00 0.00 91.87 +3.37 30 0 372 0
29SEP26 420.00 C 0.00 0.00 0.00 84.69 +3.83 31 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 74.78 +1.41 28 0 9 0
29SEP26 440.00 C 0.00 0.00 0.00 67.70 +1.18 28 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 60.95 +1.12 28 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 53.14 -1.20 26 0 603 0
29SEP26 470.00 C 46.91 46.91 46.91 50.24 +1.85 29 5 369 +5
29SEP26 480.00 C 42.40 42.40 42.00 44.53 +1.57 28 26 630 +26
29SEP26 490.00 C 38.02 39.50 37.00 39.47 +1.13 28 77 861 +75
29SEP26 500.00 C 32.60 34.50 32.50 34.79 +1.19 28 208 2,814 +149
29SEP26 510.00 C 0.00 0.00 0.00 30.82 +1.45 28 0 2,099 0
29SEP26 520.00 C 28.15 29.00 26.80 27.20 +1.24 28 5 3,493 0
29SEP26 530.00 C 0.00 0.00 0.00 23.72 +0.93 28 0 1,718 0
29SEP26 540.00 C 21.10 21.10 19.77 20.76 +0.88 28 105 2,022 +50
29SEP26 550.00 C 16.90 18.14 16.20 18.14 +0.88 28 75 17,986 +47
29SEP26 560.00 C 16.35 16.35 15.17 15.97 +1.05 28 23 3,427 +23
29SEP26 570.00 C 14.16 14.16 13.97 13.74 +0.91 28 248 2,632 +248
29SEP26 580.00 C 13.04 13.04 11.34 12.07 +1.00 29 149 5,903 -35
29SEP26 590.00 C 0.00 0.00 0.00 10.40 +1.00 29 0 803 0
29SEP26 600.00 C 10.20 10.32 8.85 9.04 +0.93 29 86 10,957 +13
29SEP26 610.00 C 7.60 7.60 7.60 7.83 +1.02 29 1 4,679 +1
29SEP26 620.00 C 8.22 8.22 7.01 6.69 +0.83 29 121 4,171 +101
29SEP26 630.00 C 6.64 6.64 6.64 5.85 +0.91 29 2 4,543 0
29SEP26 640.00 C 0.00 0.00 0.00 5.00 +0.83 29 0 6,649 0
29SEP26 650.00 C 4.97 4.97 4.97 4.31 +0.77 29 4 30,328 -4
29SEP26 660.00 C 0.00 0.00 0.00 3.74 +0.83 29 0 6,216 0
29SEP26 670.00 C 0.00 0.00 0.00 3.17 +0.68 29 0 2,213 0
29SEP26 680.00 C 0.00 0.00 0.00 2.75 +0.67 29 0 9,851 0
29SEP26 690.00 C 0.00 0.00 0.00 2.38 +0.66 29 0 525 0
29SEP26 700.00 C 0.00 0.00 0.00 2.01 +0.55 29 0 2,435 0
29SEP26 710.00 C 0.00 0.00 0.00 1.74 +0.54 30 0 328 0
29SEP26 720.00 C 0.00 0.00 0.00 1.51 +0.51 30 0 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 1.24 +0.40 30 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 1.06 +0.39 30 0 647 0
29SEP26 750.00 C 0.00 0.00 0.00 0.93 +0.36 30 0 1,751 0
29SEP26 760.00 C 0.00 0.00 0.00 0.79 +0.32 30 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.69 +0.31 30 0 1,158 0
29SEP26 780.00 C 0.00 0.00 0.00 0.60 +0.28 30 0 1,006 0
29SEP26 790.00 C 0.00 0.00 0.00 0.52 +0.26 30 0 180 0
29SEP26 800.00 C 0.00 0.00 0.00 0.44 +0.23 30 0 721 0
29SEP26 810.00 C 0.00 0.00 0.00 0.37 +0.20 30 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.32 +0.18 30 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.28 +0.17 31 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.24 +0.15 31 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.20 +0.12 31 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.18 +0.12 31 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.16 +0.11 31 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.13 +0.09 31 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.11 +0.08 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.10 +0.08 31 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.09 +0.08 31 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.08 +0.07 31 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 0.00 143.07 +2.19 35 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 134.22 +2.06 34 0 30 0
30DEC26 380.00 C 128.00 128.00 121.00 124.95 +3.71 32 3 421 +3
30DEC26 390.00 C 0.00 0.00 0.00 117.39 +1.91 33 0 220 0
30DEC26 400.00 C 0.00 0.00 0.00 109.97 +2.43 33 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 102.14 +2.27 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 93.99 +1.54 31 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 85.46 +2.51 29 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 78.56 +2.32 29 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 74.41 +4.27 30 0 893 0
30DEC26 460.00 C 0.00 0.00 0.00 66.03 +2.00 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 60.21 +0.22 28 0 281 0
30DEC26 480.00 C 52.00 52.50 52.00 56.25 +1.62 29 2 2,109 0
30DEC26 490.00 C 52.00 52.00 47.49 50.87 +1.17 29 71 1,195 0
30DEC26 500.00 C 51.28 51.28 42.70 46.00 +1.04 29 195 1,564 -166
30DEC26 510.00 C 42.18 42.18 40.08 41.54 +0.89 28 117 1,341 -117
30DEC26 520.00 C 39.48 39.87 35.51 37.72 +0.76 28 336 1,050 -152
30DEC26 530.00 C 35.38 36.27 32.04 34.03 +0.65 28 153 2,466 +9
30DEC26 540.00 C 30.90 30.90 30.90 30.59 +0.41 28 1 1,779 -1
30DEC26 550.00 C 29.28 29.28 25.76 27.63 +0.36 28 232 9,153 +185
30DEC26 560.00 C 0.00 0.00 0.00 24.67 +0.29 28 0 2,219 0
30DEC26 570.00 C 0.00 0.00 0.00 22.19 +0.11 28 0 4,749 0
30DEC26 580.00 C 21.71 21.71 19.00 19.88 +0.05 28 12 4,988 +6
30DEC26 590.00 C 0.00 0.00 0.00 17.58 -0.05 28 0 3,320 0
30DEC26 600.00 C 17.80 17.80 15.50 15.83 -0.11 28 57 13,473 +57
30DEC26 610.00 C 14.82 14.82 14.24 14.09 -0.16 28 19 2,433 +9
30DEC26 620.00 C 14.62 14.62 14.62 12.40 -0.21 28 1 7,409 +1
30DEC26 630.00 C 0.00 0.00 0.00 11.13 -0.25 28 0 1,787 0
30DEC26 640.00 C 11.70 11.85 11.50 9.86 -0.29 28 11 2,289 +5
30DEC26 650.00 C 10.00 10.14 9.88 8.62 -0.30 28 201 2,483 +177
30DEC26 660.00 C 9.40 10.00 8.90 7.72 -0.33 28 69 2,071 +65
30DEC26 670.00 C 9.30 9.30 9.30 6.82 -0.36 28 1 575 0
30DEC26 680.00 C 0.00 0.00 0.00 5.93 -0.38 28 0 1,332 0
30DEC26 690.00 C 7.00 7.00 7.00 5.14 -0.49 28 3 469 0
30DEC26 700.00 C 7.60 7.60 6.46 4.68 -0.36 28 48 15,405 +46
30DEC26 710.00 C 0.00 0.00 0.00 4.06 -0.39 28 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 3.57 -0.32 28 2 1,746 0
30DEC26 730.00 C 5.20 5.20 5.20 3.08 -0.42 28 8 192 +4
30DEC26 740.00 C 0.00 0.00 0.00 2.76 -0.36 28 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 2.38 -0.35 28 0 12,478 0
30DEC26 760.00 C 4.48 4.48 4.39 2.12 -0.28 28 5 2,638 -1
30DEC26 770.00 C 0.00 0.00 0.00 1.86 -0.30 28 0 477 0
30DEC26 780.00 C 3.80 4.14 3.80 1.56 -0.35 28 32 1,833 +30
30DEC26 790.00 C 3.94 3.94 3.94 1.40 -0.27 28 30 95 +30
30DEC26 800.00 C 3.50 3.72 3.50 1.24 -0.23 28 84 680 0
30DEC26 810.00 C 0.00 0.00 0.00 1.05 -0.23 28 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 0.89 -0.25 28 0 210 0
30DEC26 830.00 C 0.00 0.00 0.00 0.78 -0.21 28 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 0.69 -0.17 28 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.60 -0.18 28 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.51 -0.18 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.45 -0.16 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.39 -0.13 28 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.34 -0.13 28 0 63 0
30DEC26 900.00 C 2.30 2.30 2.28 0.29 -0.13 28 40 358 +23
30DEC26 910.00 C 0.00 0.00 0.00 0.25 -0.12 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.22 -0.11 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.17 -0.08 28 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.12 -0.08 28 0 36 0
30DEC26 970.00 C 1.71 1.71 1.71 0.11 -0.07 28 8 94 -1
30DEC26 980.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 41 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 2,321 0
30MAR27 360.00 C 0.00 0.00 0.00 148.53 +1.87 34 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 140.20 +1.78 34 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 132.09 +1.71 33 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 123.39 +0.77 32 0 109 0
30MAR27 400.00 C 115.00 115.00 115.00 116.43 +1.43 32 1 645 0
30MAR27 410.00 C 0.00 0.00 0.00 109.01 +1.34 31 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 102.47 +1.40 31 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 94.04 +0.30 30 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 86.24 -1.39 29 0 91 0
30MAR27 450.00 C 82.00 82.00 80.00 80.92 +2.00 29 14 245 +12
30MAR27 460.00 C 0.00 0.00 0.00 76.22 +1.10 30 0 10 0
30MAR27 470.00 C 68.66 68.66 68.66 68.54 -0.57 28 1 64 0
30MAR27 480.00 C 63.70 63.70 63.00 65.05 +1.19 29 7 414 -1
30MAR27 490.00 C 57.88 58.80 57.88 59.65 +0.94 29 10 284 +2
30MAR27 500.00 C 53.38 53.60 53.38 54.88 +1.01 29 21 891 +21
30MAR27 510.00 C 52.50 53.20 48.55 50.44 +0.99 28 30 262 -15
30MAR27 520.00 C 49.00 49.00 43.88 46.35 +0.74 28 12 236 -8
30MAR27 530.00 C 43.40 43.40 43.40 42.69 +0.73 28 200 2,093 +200
30MAR27 540.00 C 38.27 38.27 38.27 39.03 +0.71 28 10 194 0
30MAR27 550.00 C 37.10 37.10 34.00 35.74 +0.49 28 13 483 -1
30MAR27 560.00 C 34.30 34.30 31.80 32.81 +0.48 28 454 752 +389
30MAR27 570.00 C 31.71 31.71 29.00 29.87 +0.46 28 5 1,126 -2
30MAR27 580.00 C 29.84 29.84 27.35 27.22 +0.29 28 184 575 +181
30MAR27 590.00 C 25.75 25.75 25.75 24.93 +0.28 28 1 474 -1
30MAR27 600.00 C 25.00 25.00 22.85 22.64 +0.26 28 71 2,258 -4
30MAR27 610.00 C 0.00 0.00 0.00 20.48 +0.15 28 0 1,801 0
30MAR27 620.00 C 19.30 19.30 19.00 18.75 +0.13 28 26 2,303 -1
30MAR27 630.00 C 0.00 0.00 0.00 17.02 +0.12 28 0 1,138 0
30MAR27 640.00 C 16.28 16.28 16.28 15.28 +0.10 28 2 630 +2
30MAR27 650.00 C 0.00 0.00 0.00 13.93 +0.03 28 0 329 0
30MAR27 660.00 C 13.95 13.95 13.95 12.67 +0.02 28 45 126 0
30MAR27 670.00 C 12.82 12.96 12.82 11.40 +0.01 28 153 1,359 +75
30MAR27 680.00 C 12.90 12.90 12.90 10.22 -0.03 28 4 579 +4
30MAR27 690.00 C 0.00 0.00 0.00 9.32 -0.04 28 0 233 0
30MAR27 700.00 C 11.00 11.25 11.00 8.42 -0.05 28 7 1,639 -4
30MAR27 710.00 C 0.00 0.00 0.00 7.52 -0.07 28 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 6.76 -0.07 28 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 6.15 -0.07 28 0 2 0
30MAR27 740.00 C 0.00 0.00 0.00 5.53 -0.09 28 0 2,499 0
30MAR27 750.00 C 7.80 7.80 7.80 4.92 -0.09 28 10 107 +10
30MAR27 760.00 C 0.00 0.00 0.00 4.28 -0.21 27 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 4.00 -0.09 28 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.59 -0.10 27 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 3.09 -0.20 27 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.83 -0.08 27 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 2.50 -0.16 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.25 -0.15 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.99 -0.15 27 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.79 -0.04 27 0 40 0
30MAR27 850.00 C 0.00 0.00 0.00 1.63 -0.02 27 0 696 0
TOTAL CALL 69,422 1,049,811 +28,517
17APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 420.00 P 0.01 0.01 0.01 0.01 -0.01 59 150 150 +150
17APR26 430.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
17APR26 440.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 31 0
17APR26 450.00 P 0.27 0.27 0.12 0.12 -0.13 47 126 144 +74
17APR26 460.00 P 0.29 0.60 0.29 0.30 -0.34 43 201 873 +51
17APR26 470.00 P 1.00 1.40 0.56 0.77 -0.68 40 889 1,649 +356
17APR26 480.00 P 2.00 3.60 1.50 1.88 -1.40 36 5,993 1,546 +211
17APR26 490.00 P 4.28 8.03 3.80 4.39 -2.41 33 2,891 1,489 -130
17APR26 500.00 P 9.26 15.10 9.00 9.97 -3.03 33 650 5,714 +492
17APR26 510.00 P 15.94 21.01 15.94 17.69 -3.62 32 181 5,367 -30
17APR26 520.00 P 0.00 0.00 0.00 27.23 -3.28 38 10 35 -10
17APR26 530.00 P 0.00 0.00 0.00 36.90 -3.26 39 10 54 -10
17APR26 540.00 P 0.00 0.00 0.00 46.81 -3.22 40 10 28 -10
17APR26 550.00 P 0.00 0.00 0.00 56.80 -3.20 0 0 12 0
17APR26 560.00 P 0.00 0.00 0.00 66.80 -3.20 0 0 1 0
17APR26 570.00 P 0.00 0.00 0.00 76.80 -3.20 0 0 0 -1
17APR26 580.00 P 0.00 0.00 0.00 86.80 -3.45 0 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 96.80 -3.44 0 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 106.80 -4.22 0 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 116.80 -4.22 0 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 126.80 -4.18 0 0 0 0
17APR26 630.00 P 0.00 0.00 0.00 136.80 -4.22 0 0 0 0
24APR26 370.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.25 -0.12 41 0 31 0
24APR26 440.00 P 0.75 0.75 0.75 0.50 -0.21 39 1 6 +1
24APR26 450.00 P 0.96 1.28 0.86 0.88 -0.49 37 63 109 +63
24APR26 460.00 P 1.54 2.39 1.48 1.60 -0.85 35 136 121 +68
24APR26 470.00 P 2.57 4.14 2.57 2.85 -1.29 33 410 376 +25
24APR26 480.00 P 5.04 7.20 4.55 4.90 -2.02 31 242 516 +28
24APR26 490.00 P 7.83 11.00 7.50 8.33 -2.52 30 1,023 1,148 +287
24APR26 500.00 P 16.50 17.79 13.61 13.92 -2.15 31 59 124 +47
24APR26 510.00 P 19.28 21.68 19.00 20.07 -3.21 29 239 180 +120
24APR26 520.00 P 0.00 0.00 0.00 28.53 -2.75 30 10 10 +10
24APR26 530.00 P 0.00 0.00 0.00 37.70 -3.02 32 10 10 +10
24APR26 540.00 P 0.00 0.00 0.00 47.14 -3.08 32 10 10 +10
24APR26 550.00 P 0.00 0.00 0.00 56.89 -3.14 32 0 0 0
24APR26 560.00 P 0.00 0.00 0.00 66.81 -3.19 33 0 0 0
24APR26 570.00 P 0.00 0.00 0.00 76.80 -3.20 0 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 86.80 -3.45 0 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 97.81 -3.25 66 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 108.01 -3.04 73 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 118.01 -3.01 77 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 128.01 -3.01 82 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 137 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,170 0
29APR26 390.00 P 0.16 0.16 0.16 0.02 -0.01 40 1 534 -1
29APR26 400.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 1,377 0
29APR26 410.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 770 0
29APR26 420.00 P 0.49 0.49 0.40 0.19 -0.09 37 31 2,075 +1
29APR26 430.00 P 0.57 0.75 0.57 0.38 -0.19 36 266 1,438 +134
29APR26 440.00 P 0.86 1.14 0.82 0.72 -0.35 35 433 2,936 +89
29APR26 450.00 P 1.41 2.00 1.33 1.35 -0.56 34 435 5,650 -28
29APR26 460.00 P 2.12 3.30 2.07 2.26 -1.02 32 884 9,908 -112
29APR26 470.00 P 3.65 5.36 3.35 3.85 -1.42 31 764 8,901 +369
29APR26 480.00 P 6.06 8.60 5.50 6.26 -2.04 30 1,096 16,346 -215
29APR26 490.00 P 9.23 13.31 8.91 9.90 -2.50 29 1,978 11,769 +208
29APR26 500.00 P 14.02 19.64 13.46 15.24 -2.89 29 2,559 16,920 -637
29APR26 510.00 P 21.50 27.16 20.00 22.10 -3.11 30 1,026 6,641 +200
29APR26 520.00 P 33.02 35.00 29.96 30.80 -2.84 33 185 7,137 -26
29APR26 530.00 P 37.50 42.20 36.00 38.39 -4.46 30 619 6,212 -91
29APR26 540.00 P 50.00 52.00 47.00 49.52 -3.92 41 50 6,801 -48
29APR26 550.00 P 55.36 65.00 55.36 58.00 -3.26 38 172 5,124 -43
29APR26 560.00 P 73.00 73.00 70.88 69.17 -1.69 50 206 2,847 0
29APR26 570.00 P 74.48 83.33 74.23 77.01 -3.56 37 250 2,444 -56
29APR26 580.00 P 84.08 87.00 84.08 87.06 -3.19 42 47 2,474 +26
29APR26 590.00 P 95.60 98.00 95.00 99.71 -3.53 67 36 2,507 +24
29APR26 600.00 P 109.44 113.95 109.44 108.07 -2.98 61 13 12,468 -11
29APR26 610.00 P 120.00 120.00 120.00 118.12 -2.93 65 1 599 -1,322
29APR26 620.00 P 0.00 0.00 0.00 128.07 -2.98 68 0 1,213 0
29APR26 630.00 P 137.00 143.57 137.00 138.06 -2.96 72 31 315 0
29APR26 640.00 P 0.00 0.00 0.00 148.01 -3.01 75 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 158.01 -2.97 79 0 0 0
29APR26 660.00 P 170.00 170.00 170.00 166.80 -4.21 0 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 178.00 -3.02 85 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 188.00 -3.01 89 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 198.00 -3.01 92 0 0 0
29APR26 700.00 P 206.70 206.90 206.70 208.12 -2.92 97 45 205 -45
29APR26 710.00 P 0.00 0.00 0.00 218.00 -3.01 98 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 228.02 -2.99 101 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 238.00 -2.97 104 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 248.01 -3.00 107 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 258.00 -3.01 110 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 268.00 -3.01 113 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 278.01 -3.00 115 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 288.01 -3.02 118 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 298.01 -3.02 121 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 308.01 -3.00 123 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 317.84 -3.17 124 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 328.00 -3.01 128 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 338.00 -3.00 131 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 348.01 -2.99 134 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 358.00 -3.00 136 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 368.01 -2.99 139 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 378.01 -2.99 141 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 388.01 -2.99 143 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 398.01 -2.99 146 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 407.99 -3.01 148 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 418.00 -3.00 150 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 427.99 -3.03 152 0 0 0
28MAY26 360.00 P 0.43 0.47 0.43 0.08 0.00 34 28 473 -8
28MAY26 370.00 P 0.00 0.00 0.00 0.15 0.00 34 0 61 0
28MAY26 380.00 P 0.88 0.88 0.76 0.27 -0.01 33 160 1,259 +60
28MAY26 390.00 P 0.95 1.11 0.95 0.46 -0.04 33 116 600 +61
28MAY26 400.00 P 1.26 1.52 1.25 0.77 -0.09 32 151 1,033 +150
28MAY26 410.00 P 1.88 1.93 1.83 1.25 -0.17 32 39 722 0
28MAY26 420.00 P 2.28 2.74 2.23 1.95 -0.30 31 239 2,459 +32
28MAY26 430.00 P 3.05 3.61 2.98 2.96 -0.48 31 203 2,474 +135
28MAY26 440.00 P 4.19 5.25 4.07 4.17 -0.92 30 40 4,590 +36
28MAY26 450.00 P 5.61 7.38 5.61 5.90 -1.18 30 264 7,073 +84
28MAY26 460.00 P 7.87 10.00 7.87 8.22 -1.38 29 92 3,686 +48
28MAY26 470.00 P 10.32 13.23 10.32 11.19 -1.85 29 171 3,974 +71
28MAY26 480.00 P 15.50 18.00 14.15 15.05 -2.16 28 449 7,413 +120
28MAY26 490.00 P 18.57 23.00 18.57 19.50 -2.90 28 328 9,125 +15
28MAY26 500.00 P 23.96 28.60 23.96 25.20 -3.06 28 251 5,297 +87
28MAY26 510.00 P 32.00 36.77 32.00 31.44 -3.21 27 125 9,390 -48
28MAY26 520.00 P 44.00 44.00 44.00 39.09 -2.94 28 10 6,953 0
28MAY26 530.00 P 46.50 52.00 46.50 47.84 -2.24 30 612 5,240 +612
28MAY26 540.00 P 59.37 59.37 59.37 55.68 -3.02 29 63 4,980 +3
28MAY26 550.00 P 65.73 66.68 64.00 65.07 -1.61 31 37 4,691 0
28MAY26 560.00 P 73.44 74.44 73.44 74.44 +0.24 33 3 4,858 +3
28MAY26 570.00 P 80.84 84.00 78.88 84.00 +0.78 35 47 1,239 +47
28MAY26 580.00 P 91.50 99.00 89.88 89.43 -2.97 0 66 689 +6
28MAY26 590.00 P 0.00 0.00 0.00 102.69 -3.17 35 0 913 0
28MAY26 600.00 P 109.37 118.25 109.37 108.18 -2.99 0 32 690 +31
28MAY26 610.00 P 120.50 120.50 120.50 121.31 -3.10 31 30 2,587 +30
28MAY26 620.00 P 0.00 0.00 0.00 132.78 -2.88 43 0 242 0
28MAY26 630.00 P 0.00 0.00 0.00 142.57 -2.92 44 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 151.70 -3.64 41 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 162.27 -3.01 47 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 172.16 -3.01 48 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 182.08 -2.98 50 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 192.01 -3.00 52 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 201.97 -2.99 53 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 211.90 -3.08 55 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 221.15 -3.72 49 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 231.82 -3.02 58 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 241.78 -3.02 59 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 251.75 -3.01 61 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 261.71 -3.02 62 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 271.68 -3.02 64 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 281.64 -3.02 65 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 290.89 -3.74 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 301.58 -2.54 68 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 310.83 -3.61 60 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 320.79 -3.34 61 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 331.48 -2.91 72 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 340.73 -2.82 63 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 351.42 -2.96 74 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 361.40 -2.95 75 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 371.35 -2.56 76 0 30 0
28MAY26 870.00 P 383.75 383.75 383.75 381.32 -2.56 78 30 60 +30
28MAY26 880.00 P 393.73 393.73 393.73 390.59 -3.25 67 30 120 +30
28MAY26 890.00 P 403.72 403.72 403.72 400.57 -3.17 68 30 100 +30
28MAY26 900.00 P 0.00 0.00 0.00 410.54 -3.25 69 0 120 0
29JUN26 360.00 P 1.01 1.16 0.95 0.22 -0.22 29 1,024 1,803 +978
29JUN26 370.00 P 0.00 0.00 0.00 0.38 -0.32 29 0 196 0
29JUN26 380.00 P 1.78 1.80 1.60 0.64 -0.45 29 36 4,083 +36
29JUN26 390.00 P 0.00 0.00 0.00 1.04 -0.60 29 0 849 0
29JUN26 400.00 P 2.82 2.95 2.82 1.62 -0.76 29 45 1,768 +15
29JUN26 410.00 P 3.78 3.84 3.50 2.44 -0.92 29 121 1,702 +90
29JUN26 420.00 P 5.00 5.00 4.30 3.57 -1.14 28 191 2,092 +107
29JUN26 430.00 P 6.56 6.57 5.60 5.05 -1.41 28 298 3,203 +84
29JUN26 440.00 P 8.24 8.44 7.99 6.95 -1.49 28 555 3,662 +77
29JUN26 450.00 P 9.00 11.03 9.00 9.32 -1.56 28 414 6,294 +152
29JUN26 460.00 P 11.93 13.87 11.93 12.03 -1.79 27 165 11,286 -27
29JUN26 470.00 P 15.11 17.72 15.11 15.38 -2.18 27 32 5,627 0
29JUN26 480.00 P 18.91 22.28 18.91 19.45 -2.41 27 869 8,855 +408
29JUN26 490.00 P 24.22 27.55 23.28 24.09 -2.63 27 730 16,337 +194
29JUN26 500.00 P 29.04 33.45 28.82 29.63 -2.91 27 289 19,860 +207
29JUN26 510.00 P 35.25 40.50 34.62 35.71 -3.16 26 382 15,718 +195
29JUN26 520.00 P 42.86 45.70 42.86 42.87 -3.19 27 5 13,500 0
29JUN26 530.00 P 0.00 0.00 0.00 50.86 -2.90 28 0 4,993 0
29JUN26 540.00 P 56.00 64.01 56.00 58.75 -2.88 28 14 7,746 0
29JUN26 550.00 P 72.20 72.30 72.20 65.09 -4.89 25 81 9,665 -9
29JUN26 560.00 P 83.69 83.69 73.59 74.44 -1.83 26 163 15,198 +51
29JUN26 570.00 P 0.00 0.00 0.00 84.61 -2.89 29 0 4,941 0
29JUN26 580.00 P 99.00 99.00 94.10 94.10 -3.60 30 51 9,751 +1
29JUN26 590.00 P 0.00 0.00 0.00 104.18 -2.87 32 0 3,480 0
29JUN26 600.00 P 110.13 113.24 110.13 112.00 -6.93 27 146 5,646 +30
29JUN26 610.00 P 121.20 121.20 121.20 121.31 -3.10 25 3 2,042 -3
29JUN26 620.00 P 134.03 134.03 134.03 132.78 -3.15 34 50 6,993 0
29JUN26 630.00 P 0.00 0.00 0.00 144.41 -2.75 41 0 3,457 0
29JUN26 640.00 P 149.28 149.28 149.28 152.90 -2.60 38 30 3,358 +30
29JUN26 650.00 P 164.00 164.00 164.00 162.83 -2.47 39 1 1,743 -1
29JUN26 660.00 P 0.00 0.00 0.00 175.32 +0.13 48 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 182.14 -2.98 40 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 192.01 -3.05 41 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 202.00 -2.97 42 0 118 0
29JUN26 700.00 P 211.00 211.00 211.00 211.95 -3.03 44 3 1,038 +3
29JUN26 710.00 P 0.00 0.00 0.00 221.90 -3.01 45 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 231.90 -2.97 46 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 241.82 -3.00 47 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 251.75 -3.01 48 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 261.73 -3.03 49 0 39 0
29JUN26 760.00 P 267.52 267.52 267.52 271.68 -3.02 50 51 220 +30
29JUN26 770.00 P 0.00 0.00 0.00 281.64 -3.05 51 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 291.63 -3.00 53 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 301.63 -2.99 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 311.55 -3.04 55 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 320.82 -3.74 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 331.53 -2.99 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 341.47 -4.22 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 351.42 -3.06 59 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 361.41 -3.02 60 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 371.41 -2.99 61 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 381.32 -3.05 61 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 391.35 -2.99 63 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 401.02 -3.30 61 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 411.30 -2.99 65 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 421.27 -2.99 66 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 431.20 -3.04 66 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 0.52 -0.53 28 0 215 0
30JUL26 370.00 P 0.00 0.00 0.00 0.83 -0.67 28 0 39 0
30JUL26 380.00 P 0.00 0.00 0.00 1.30 -0.87 28 0 876 0
30JUL26 390.00 P 0.00 0.00 0.00 1.97 -1.07 28 0 329 0
30JUL26 400.00 P 4.75 4.75 4.63 2.88 -1.23 28 51 495 +45
30JUL26 410.00 P 5.26 5.75 5.26 4.06 -1.41 28 76 459 +46
30JUL26 420.00 P 7.32 7.33 6.61 5.56 -1.68 28 196 663 +166
30JUL26 430.00 P 9.20 9.20 8.30 7.50 -1.83 28 5,153 5,749 +5,096
30JUL26 440.00 P 11.26 11.31 11.26 9.93 -1.64 28 40 481 +39
30JUL26 450.00 P 12.80 14.50 12.76 12.59 -1.75 28 187 664 +167
30JUL26 460.00 P 15.22 17.33 15.22 15.56 -1.92 27 617 1,148 +367
30JUL26 470.00 P 19.03 21.69 18.68 19.12 -2.10 27 972 1,094 +571
30JUL26 480.00 P 22.93 25.47 22.56 23.43 -2.13 27 772 2,394 +472
30JUL26 490.00 P 27.80 30.62 27.20 28.23 -2.39 27 716 1,956 +533
30JUL26 500.00 P 32.77 36.18 32.77 33.67 -2.59 27 110 1,406 +110
30JUL26 510.00 P 38.50 41.95 38.50 39.40 -3.09 26 13 533 -1
30JUL26 520.00 P 0.00 0.00 0.00 46.28 -2.32 27 0 345 0
30JUL26 530.00 P 53.00 54.00 53.00 53.82 -2.95 27 6 258 +6
30JUL26 540.00 P 0.00 0.00 0.00 61.27 -3.16 27 0 36 0
30JUL26 550.00 P 72.00 72.00 72.00 69.03 -3.30 27 5 54 +5
30JUL26 560.00 P 81.50 81.50 81.50 77.29 -3.77 27 15 62 0
30JUL26 570.00 P 0.00 0.00 0.00 85.80 -3.44 27 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 95.59 -3.35 29 0 91 0
30JUL26 590.00 P 0.00 0.00 0.00 104.63 -3.41 29 0 246 0
30JUL26 600.00 P 0.00 0.00 0.00 113.84 -5.09 29 0 585 0
30JUL26 610.00 P 126.71 126.71 126.71 123.85 -2.84 31 30 178 +30
30JUL26 620.00 P 0.00 0.00 0.00 133.34 -2.94 31 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 144.41 -2.75 35 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 152.90 -2.73 33 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 162.83 -2.60 34 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 175.32 +0.04 42 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 182.14 -3.04 35 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 192.09 -3.00 36 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 202.02 -3.03 37 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 211.95 -3.03 38 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 221.95 -2.98 39 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 231.90 -2.98 40 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 241.82 -3.04 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 251.75 -3.05 42 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 261.78 -2.99 44 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 271.68 -3.07 44 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 281.64 -3.06 45 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 291.63 -3.05 46 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 301.63 -2.99 47 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 311.56 -3.03 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 1.86 -0.84 28 0 112 0
29SEP26 370.00 P 0.00 0.00 0.00 2.58 -1.05 28 0 145 0
29SEP26 380.00 P 5.79 5.79 5.70 3.57 -1.13 28 102 546 +76
29SEP26 390.00 P 6.44 6.78 6.44 4.75 -1.36 28 201 684 +100
29SEP26 400.00 P 7.63 7.99 7.63 6.20 -1.56 28 74 2,608 +45
29SEP26 410.00 P 0.00 0.00 0.00 8.05 -1.61 28 0 992 0
29SEP26 420.00 P 11.75 11.77 11.75 10.13 -1.89 28 17 1,700 -2
29SEP26 430.00 P 14.05 14.05 14.05 12.70 -1.65 28 1 2,328 0
29SEP26 440.00 P 15.45 16.12 15.45 15.54 -1.49 28 13 4,106 +13
29SEP26 450.00 P 18.20 19.66 18.20 18.46 -1.68 28 47 7,211 +47
29SEP26 460.00 P 22.19 23.41 21.79 21.79 -2.01 27 22 2,846 +15
29SEP26 470.00 P 27.60 28.00 26.00 25.99 -1.66 28 114 6,182 +3
29SEP26 480.00 P 29.51 33.00 29.51 30.00 -2.17 27 207 6,196 +105
29SEP26 490.00 P 37.40 37.40 35.84 35.04 -2.18 27 205 4,224 +42
29SEP26 500.00 P 39.29 43.60 39.29 40.35 -2.30 27 28 13,294 +6
29SEP26 510.00 P 45.00 48.44 45.00 45.90 -3.26 27 3 6,488 +1
29SEP26 520.00 P 52.20 55.20 52.20 52.80 -2.34 27 101 7,845 +94
29SEP26 530.00 P 0.00 0.00 0.00 58.98 -2.91 27 0 3,533 0
29SEP26 540.00 P 65.00 70.00 65.00 66.78 -2.30 27 2 5,958 0
29SEP26 550.00 P 0.00 0.00 0.00 76.96 -0.36 30 0 9,185 0
29SEP26 560.00 P 0.00 0.00 0.00 82.89 -2.23 28 3 7,141 0
29SEP26 570.00 P 105.38 105.38 90.00 93.58 +1.47 31 40 1,702 +20
29SEP26 580.00 P 0.00 0.00 0.00 99.00 -2.87 28 0 4,960 0
29SEP26 590.00 P 115.09 115.09 115.09 104.63 -3.41 24 10 1,375 -10
29SEP26 600.00 P 0.00 0.00 0.00 113.84 -5.09 24 0 17,327 0
29SEP26 610.00 P 128.65 128.65 128.65 123.85 -2.84 26 30 2,694 0
29SEP26 620.00 P 137.82 137.82 137.82 133.34 -2.94 26 30 2,341 -30
29SEP26 630.00 P 0.00 0.00 0.00 144.41 -2.75 30 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 152.90 -2.73 28 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 162.83 -2.60 29 0 15,618 0
29SEP26 660.00 P 0.00 0.00 0.00 175.32 +0.04 35 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 182.14 -3.04 30 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 192.09 -3.00 31 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 202.02 -3.03 32 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 211.95 -3.03 32 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 221.95 -2.98 34 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 231.90 -2.98 34 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 241.87 -3.01 35 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 251.79 -3.02 36 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 261.78 -3.00 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 271.70 -3.06 38 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 281.70 -3.00 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 291.63 -3.05 39 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 301.63 -3.00 40 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 311.56 -3.04 41 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 321.56 -3.00 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 331.53 -3.00 43 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 341.47 -4.22 43 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 351.42 -3.06 44 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 361.41 -3.03 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 371.41 -3.04 45 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 381.32 -3.06 46 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 391.35 -3.02 47 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 401.31 -3.01 47 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 411.30 -2.99 48 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 421.27 -3.00 49 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 431.20 -3.04 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 441.20 -3.01 50 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 451.18 -3.03 51 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 461.16 -3.00 51 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 471.13 -3.03 52 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 481.11 -3.00 53 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 491.30 -2.95 54 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 501.29 -2.95 55 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 511.28 -2.22 56 0 0 0
30DEC26 360.00 P 6.70 6.94 6.30 6.06 -0.23 31 62 286 +29
30DEC26 370.00 P 8.42 8.42 8.42 7.32 -0.38 31 100 352 +100
30DEC26 380.00 P 9.36 9.77 9.36 8.84 -0.58 30 145 643 +45
30DEC26 390.00 P 0.00 0.00 0.00 10.58 -0.72 30 0 402 0
30DEC26 400.00 P 12.61 13.13 12.15 12.51 -0.55 30 58 2,741 +25
30DEC26 410.00 P 14.58 15.26 14.58 14.78 -0.48 29 76 1,046 0
30DEC26 420.00 P 17.30 17.80 16.40 17.14 -0.67 29 67 1,807 +45
30DEC26 430.00 P 20.66 20.66 20.50 20.02 -0.64 29 6 1,542 0
30DEC26 440.00 P 22.75 22.75 22.75 22.91 -0.86 29 100 1,588 +100
30DEC26 450.00 P 27.25 27.25 27.25 26.38 -1.05 28 50 2,248 +50
30DEC26 460.00 P 30.63 31.04 30.25 29.95 -1.17 28 19 4,226 +2
30DEC26 470.00 P 35.00 35.00 34.00 33.94 -1.51 28 3 2,672 -1
30DEC26 480.00 P 39.00 40.30 38.27 38.23 -1.64 27 77 6,086 +18
30DEC26 490.00 P 44.00 45.27 42.30 42.73 -1.99 27 88 4,272 +71
30DEC26 500.00 P 50.00 50.50 47.69 47.92 -2.09 27 75 13,092 +25
30DEC26 510.00 P 55.75 57.00 55.75 53.69 -2.32 27 64 5,103 +38
30DEC26 520.00 P 58.36 63.25 58.36 59.48 -4.02 27 353 3,295 +98
30DEC26 530.00 P 65.03 66.52 64.67 65.85 -2.22 27 477 1,937 +392
30DEC26 540.00 P 0.00 0.00 0.00 72.06 -5.04 26 0 2,054 0
30DEC26 550.00 P 78.00 82.50 78.00 81.42 -4.04 28 93 5,904 -60
30DEC26 560.00 P 98.46 98.46 87.58 87.63 -1.19 27 130 4,970 -30
30DEC26 570.00 P 0.00 0.00 0.00 96.59 -2.20 28 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 101.00 -3.05 25 0 6,532 0
30DEC26 590.00 P 109.00 109.00 109.00 108.75 -3.09 25 1 3,845 -1
30DEC26 600.00 P 122.00 122.00 122.00 120.68 -1.24 28 1 23,733 0
30DEC26 610.00 P 0.00 0.00 0.00 126.63 -1.64 26 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 134.62 -5.83 24 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 145.10 -2.06 26 0 2,161 0
30DEC26 640.00 P 153.04 153.04 153.04 155.29 -0.34 28 30 1,828 +30
30DEC26 650.00 P 167.27 167.27 164.33 165.00 -0.43 28 121 1,718 +28
30DEC26 660.00 P 171.16 171.35 170.67 175.32 +0.04 30 120 6,069 0
30DEC26 670.00 P 0.00 0.00 0.00 183.52 -1.66 28 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 192.70 -2.39 28 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 202.02 -3.03 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 211.95 -3.03 28 0 11,313 0
30DEC26 710.00 P 0.00 0.00 0.00 221.95 -2.98 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 231.90 -2.98 30 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 241.87 -3.14 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 251.79 -3.14 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 261.78 -3.06 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 271.72 -3.08 33 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 281.70 -3.05 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 291.63 -3.06 34 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 301.63 -3.01 35 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 311.56 -3.04 35 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 321.56 -3.01 36 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 331.53 -3.01 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 341.48 -4.21 37 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 351.45 -3.03 38 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 361.42 -3.02 38 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 371.41 -3.04 39 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 381.32 -3.06 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 391.35 -3.02 40 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 401.31 -3.01 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 411.30 -3.00 42 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 421.27 -3.00 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 431.22 -3.02 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 441.20 -3.02 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 451.18 -3.03 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 461.16 -3.01 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 471.13 -3.03 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 481.11 -3.01 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 491.30 -2.95 47 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 501.29 -2.99 47 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 511.28 -2.22 48 0 0 0
30MAR27 360.00 P 8.95 9.99 8.95 8.67 -1.29 30 10 284 +9
30MAR27 370.00 P 10.95 11.46 10.52 10.36 -1.32 30 53 2,120 +47
30MAR27 380.00 P 12.74 13.17 12.08 12.13 -1.37 30 155 1,455 +152
30MAR27 390.00 P 14.64 15.30 14.64 14.22 -1.57 29 3 558 +2
30MAR27 400.00 P 17.36 17.36 17.22 16.53 -1.55 29 148 1,999 +75
30MAR27 410.00 P 19.00 19.00 19.00 18.92 -1.80 29 2 649 +2
30MAR27 420.00 P 22.43 22.43 22.43 21.84 -1.78 29 75 922 +75
30MAR27 430.00 P 24.30 25.20 24.30 24.78 -1.76 28 27 793 +2
30MAR27 440.00 P 26.93 29.16 26.93 28.10 -1.97 28 4 1,190 -2
30MAR27 450.00 P 32.00 32.56 32.00 31.72 -1.93 28 5 2,580 +1
30MAR27 460.00 P 0.00 0.00 0.00 35.37 -2.08 28 0 1,101 0
30MAR27 470.00 P 40.50 40.87 40.40 39.65 -2.10 28 5 640 0
30MAR27 480.00 P 44.94 44.94 43.82 44.01 -2.05 27 66 1,518 +62
30MAR27 490.00 P 47.06 50.00 47.06 48.58 -2.22 27 32 1,836 0
30MAR27 500.00 P 52.25 55.00 52.25 53.69 -2.16 27 56 2,097 +51
30MAR27 510.00 P 0.00 0.00 0.00 59.15 -2.66 27 0 1,696 0
30MAR27 520.00 P 64.36 64.36 64.36 65.15 -2.76 27 11 1,579 0
30MAR27 530.00 P 0.00 0.00 0.00 71.34 -2.29 27 0 284 0
30MAR27 540.00 P 0.00 0.00 0.00 79.14 -1.98 27 0 291 0
30MAR27 550.00 P 88.00 88.00 88.00 85.00 -1.95 27 25 886 +25
30MAR27 560.00 P 0.00 0.00 0.00 91.07 -2.63 26 300 520 +239
30MAR27 570.00 P 101.45 101.45 99.17 98.02 -2.71 26 60 515 0
30MAR27 580.00 P 0.00 0.00 0.00 105.33 -2.84 26 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 112.95 -2.85 25 0 225 0
30MAR27 600.00 P 125.90 125.90 125.80 120.68 -2.81 25 10 956 -10
30MAR27 610.00 P 129.50 134.20 129.50 129.44 -1.99 25 4 510 +4
30MAR27 620.00 P 0.00 0.00 0.00 137.36 -3.09 25 0 204 0
30MAR27 630.00 P 149.50 149.50 149.50 149.32 -1.90 27 1 233 +1
30MAR27 640.00 P 0.00 0.00 0.00 157.31 -3.12 27 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 165.00 -3.31 26 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 175.67 -2.63 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 184.67 -2.85 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 193.40 -1.69 26 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 202.17 -4.23 25 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 212.48 -2.50 27 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 222.64 -3.07 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 232.38 -3.06 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 241.87 -3.38 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 252.03 -3.07 29 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 261.78 -3.06 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 271.82 -3.06 30 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 281.70 -3.10 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 291.69 -3.05 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 301.64 -3.04 32 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 311.61 -2.99 32 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 321.56 -3.03 33 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 331.53 -3.02 33 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 341.48 -4.21 34 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 351.45 -3.03 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 361.42 -3.02 35 0 1 0
TOTAL PUT 47,424 797,106 +14,457
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 112.30
29APR26 67.50 C 0.00 0.00 0.00 44.87 +1.70 82 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.37 +1.70 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.87 +1.70 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.37 +1.69 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.88 +1.70 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.38 +1.78 53 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.92 +1.79 64 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.38 +1.76 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.89 +1.70 43 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 22.39 +1.61 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.90 +1.67 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 17.41 +1.63 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.96 +1.57 35 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.55 +1.45 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.25 +1.30 35 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.10 +1.10 35 0 38 0
29APR26 107.50 C 5.34 5.34 5.34 6.35 +0.94 37 15 169 -6
29APR26 110.00 C 0.00 0.00 0.00 4.60 +0.69 36 0 145 0
29APR26 112.50 C 2.91 2.91 2.91 3.16 +0.52 35 24 194 +24
29APR26 115.00 C 1.96 2.03 1.55 2.05 +0.27 34 74 440 +21
29APR26 117.50 C 0.00 0.00 0.00 1.29 +0.14 34 0 142 0
29APR26 120.00 C 0.48 0.48 0.48 0.78 +0.06 34 1 161 0
29APR26 122.50 C 0.37 0.37 0.37 0.45 +0.02 34 2 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.46 +1.73 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.96 +1.69 30 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.47 +1.79 32 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.99 +1.71 33 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.52 +1.63 32 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.09 +1.58 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.70 +1.51 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.40 +1.41 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.19 +1.28 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.14 +1.15 33 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 9.25 +0.84 33 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 7.78 +0.93 34 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 6.17 +0.72 33 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 4.80 +0.57 33 0 3 0
28MAY26 115.00 C 3.10 3.10 3.10 3.66 +0.43 32 15 127 +15
28MAY26 117.50 C 0.00 0.00 0.00 2.76 +0.31 32 0 75 0
28MAY26 120.00 C 0.00 0.00 0.00 2.06 +0.21 32 0 686 0
28MAY26 122.50 C 0.00 0.00 0.00 1.52 +0.13 32 0 82 0
28MAY26 125.00 C 0.88 0.88 0.85 1.10 +0.08 32 2 243 +2
28MAY26 127.50 C 0.59 0.59 0.59 0.78 +0.04 32 15 593 0
28MAY26 130.00 C 0.00 0.00 0.00 0.56 +0.04 33 0 95 0
28MAY26 132.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.19 0.00 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.13 0.00 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.09 0.00 33 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 0.00 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.92 +1.70 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.42 +1.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.93 +1.70 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.43 +1.69 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.94 +1.77 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.44 +1.76 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.95 +1.69 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.46 +1.69 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.97 +1.70 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.49 +1.72 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.04 +1.59 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.52 +1.44 27 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 20.09 +1.29 27 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 18.01 +1.37 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.86 +1.27 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.84 +1.15 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.97 +1.02 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.26 +0.87 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.97 +0.89 33 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 7.52 +0.77 33 0 73 0
29JUN26 112.50 C 6.01 6.01 6.01 6.22 +0.63 32 15 45 +15
29JUN26 115.00 C 0.00 0.00 0.00 5.10 +0.50 32 0 120 0
29JUN26 117.50 C 0.00 0.00 0.00 4.15 +0.38 32 0 111 0
29JUN26 120.00 C 3.00 3.00 3.00 3.36 +0.30 32 1 92 -1
29JUN26 122.50 C 0.00 0.00 0.00 2.71 +0.25 32 0 141 0
29JUN26 125.00 C 1.89 1.89 1.85 2.16 +0.18 32 60 223 +45
29JUN26 127.50 C 1.58 1.58 1.58 1.70 +0.13 32 10 75 0
29JUN26 130.00 C 0.00 0.00 0.00 1.34 +0.08 32 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 1.07 +0.05 32 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.84 +0.05 32 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.64 +0.02 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 0.00 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.16 0.00 32 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 32.48 +1.66 33 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.02 +1.55 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.59 +1.54 32 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.21 +1.39 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.52 +1.09 24 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.54 +1.24 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.55 +1.27 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.62 +1.22 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.75 +1.08 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.05 +1.00 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.48 +0.93 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.32 +0.89 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.94 +0.80 33 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 7.67 +0.70 33 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 6.53 +0.58 33 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 5.54 +0.48 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.67 +0.37 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.92 +0.31 32 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 3.29 +0.27 32 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 2.74 +0.24 32 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 2.27 +0.20 32 0 60 0
30JUL26 132.50 C 0.00 0.00 0.00 1.92 +0.15 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.60 +0.14 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.30 +0.09 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.92 +1.70 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.42 +1.69 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.93 +1.70 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.44 +1.45 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.96 +1.38 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.51 +1.62 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.09 +1.51 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.73 +1.41 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.02 +0.91 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.76 +0.79 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.62 +0.81 30 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 23.61 +0.71 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.65 +0.75 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.72 +0.63 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.00 +0.56 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.91 +1.07 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.36 +0.98 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 13.90 +0.92 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.18 +0.72 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.95 +0.74 33 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 9.84 +0.68 33 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 8.80 +0.65 33 0 130 0
29SEP26 117.50 C 0.00 0.00 0.00 7.86 +0.56 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.00 +0.55 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.20 +0.44 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 5.52 +0.44 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.83 +0.34 33 0 0 0
29SEP26 130.00 C 3.65 3.65 3.65 4.30 +0.33 33 1 2 +1
29SEP26 132.50 C 0.00 0.00 0.00 3.77 +0.24 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.31 +0.24 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.91 +0.24 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.51 +0.17 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.22 +0.17 33 0 0 0
29SEP26 145.00 C 1.48 1.48 1.48 1.93 +0.15 33 30 30 +30
29SEP26 147.50 C 0.00 0.00 0.00 1.67 +0.12 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.46 +0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.03 +1.64 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.65 +1.66 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.34 +1.66 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.51 +1.03 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.16 +0.81 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.09 +0.83 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.03 +0.84 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.98 +0.76 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.08 +0.77 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.21 +0.74 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.30 +0.61 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.65 +0.48 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.07 +0.53 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.55 +0.45 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.15 +0.48 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.76 +0.39 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.69 +0.81 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.43 +0.76 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 12.26 +0.71 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.23 +0.72 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.21 +0.59 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.38 +0.59 32 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 8.54 +0.59 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.75 +0.47 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.08 +0.47 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.41 +0.45 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.81 +0.23 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.29 +0.27 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.77 +0.27 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.30 +0.26 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.91 +0.27 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.52 +0.26 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.15 +0.20 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.86 +0.18 33 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 34.53 +0.78 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.58 +0.76 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.59 +0.64 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.82 +0.69 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.09 +0.71 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.35 +0.63 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.72 +0.63 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.31 +0.77 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.60 +0.65 31 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.19 +0.46 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.89 +0.38 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.70 +0.51 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.75 +0.75 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.59 +0.71 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.51 +0.85 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.50 +0.62 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.62 +0.66 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.72 +0.65 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.89 +0.59 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.14 +0.52 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.48 +0.51 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.88 +0.28 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.21 +0.21 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.66 +0.32 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.16 +0.22 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.65 +0.19 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.18 +0.20 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.80 +0.21 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.43 +0.24 33 0 2 0
TOTAL CALL 265 14,795 +146
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 106 0
29APR26 92.50 P 0.21 0.21 0.21 0.01 -0.03 36 10 190 -10
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 277 0
29APR26 97.50 P 0.34 0.34 0.34 0.07 -0.12 35 15 142 +15
29APR26 100.00 P 0.57 0.57 0.57 0.16 -0.25 35 13 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.36 -0.41 35 0 91 0
29APR26 105.00 P 1.05 1.05 0.99 0.72 -0.61 35 15 162 +14
29APR26 107.50 P 0.00 0.00 0.00 1.29 -0.86 35 0 385 0
29APR26 110.00 P 2.84 2.84 2.50 2.17 -0.94 35 22 234 0
29APR26 112.50 P 4.11 4.11 3.29 3.22 -1.15 34 23 211 +7
29APR26 115.00 P 6.01 6.01 5.73 4.62 -1.33 34 17 163 +15
29APR26 117.50 P 0.00 0.00 0.00 6.43 -1.56 35 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 8.41 -1.63 35 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 10.57 -1.69 35 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 12.88 -1.70 35 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 15.26 -1.71 34 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 17.72 -1.70 35 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 20.75 -1.50 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.98 -1.65 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.48 -1.57 62 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.49 -1.05 81 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.09 -0.96 88 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.98 -1.56 74 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.00 -1.04 95 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.09 -1.55 86 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 -0.07 33 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.15 -0.13 33 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.27 -0.21 33 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.47 -0.30 33 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.77 -0.41 33 0 58 0
28MAY26 100.00 P 1.74 1.74 1.74 1.20 -0.53 33 5 108 +5
28MAY26 102.50 P 2.21 2.21 2.21 1.77 -0.68 33 15 53 +8
28MAY26 105.00 P 3.16 3.28 3.16 2.53 -0.83 33 12 66 +6
28MAY26 107.50 P 0.00 0.00 0.00 3.47 -0.91 33 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 4.52 -0.98 33 0 16 0
28MAY26 112.50 P 6.74 6.74 6.74 5.77 -1.13 33 2 78 0
28MAY26 115.00 P 0.00 0.00 0.00 7.18 -1.29 32 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 8.95 -1.41 33 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 10.78 -1.50 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.75 -1.56 33 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 14.83 -1.62 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.02 -1.65 33 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.87 -1.09 40 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.17 -1.16 41 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.36 -1.61 40 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.89 -1.53 43 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.35 -1.53 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.83 -1.49 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.22 -1.57 48 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.45 -1.82 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.27 -1.39 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 -0.07 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 -0.12 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.30 -0.18 32 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.50 -0.22 32 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.76 -0.33 32 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 1.11 -0.43 32 0 33 0
29JUN26 97.50 P 2.11 2.11 2.11 1.58 -0.52 32 15 47 -15
29JUN26 100.00 P 0.00 0.00 0.00 2.17 -0.62 32 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 2.89 -0.74 32 0 52 0
29JUN26 105.00 P 4.12 4.12 4.12 3.75 -0.89 33 1 65 +1
29JUN26 107.50 P 5.11 5.11 5.11 4.78 -0.89 33 1 27 0
29JUN26 110.00 P 6.60 6.60 6.59 5.93 -0.92 33 44 100 +40
29JUN26 112.50 P 0.00 0.00 0.00 7.06 -1.15 32 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 8.45 -1.28 31 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 10.17 -1.37 32 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 11.92 -1.41 32 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.78 -1.48 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.72 -1.56 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.79 -1.57 32 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.36 -1.19 35 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.68 -1.24 37 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 24.96 -1.29 37 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.27 -1.15 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.66 -1.34 39 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.07 -1.35 40 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.58 -1.21 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.04 -1.29 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.49 -1.31 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.19 -0.09 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.30 -0.13 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.46 -0.17 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.68 -0.21 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.96 -0.29 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.36 -0.38 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.85 -0.44 33 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.43 -0.53 33 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 3.12 -0.65 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 3.96 -0.73 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.93 -0.80 33 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.92 -0.89 33 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 7.00 -1.01 32 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.22 -1.12 32 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 9.61 -1.22 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.27 -1.28 32 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 13.01 -1.31 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 14.79 -1.36 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.18 -0.91 35 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.18 -0.92 35 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.09 -1.01 35 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.21 -1.05 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.45 -1.22 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.71 -1.03 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.07 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 -0.09 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.51 -0.13 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.70 -0.18 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.96 -0.23 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.32 -0.26 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.70 -0.34 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.20 -0.36 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.75 -0.47 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.42 -0.49 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.17 -0.60 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.03 -0.65 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.00 -0.73 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.05 -0.80 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.23 -0.88 35 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.49 -0.94 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 10.87 -1.03 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.33 -1.07 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.90 -1.07 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.56 -0.69 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.29 -0.75 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.14 -0.70 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 21.00 -1.39 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.01 -1.33 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.03 -1.15 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.14 -1.26 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.31 -1.16 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.49 -1.13 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.77 -1.06 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.07 -1.00 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.40 -0.96 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.78 -0.73 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 -0.08 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.45 -0.10 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.63 -0.12 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.83 -0.17 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.11 -0.17 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.47 -0.24 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.86 -0.27 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.33 -0.33 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.85 -0.38 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.48 -0.44 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.16 -0.48 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.95 -0.56 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.81 -0.58 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.75 -0.70 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.81 -0.71 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.89 -0.84 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.15 -0.85 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.42 -0.92 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.82 -0.92 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.28 -0.93 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.76 -0.98 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.32 -1.02 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.13 -1.02 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.88 -1.08 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.73 -1.05 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.60 -1.05 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.55 -1.03 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.58 -0.99 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.62 -0.89 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.71 -0.97 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.88 -0.91 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.00 -0.95 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.12 -1.03 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.43 -0.94 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.27 -0.31 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.81 -0.30 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.35 -0.38 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.02 -0.40 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.71 -0.44 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.51 -0.52 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.38 -0.53 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.28 -0.65 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.34 -0.66 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.42 -0.68 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.58 -0.78 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.86 -0.75 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.08 -0.80 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.36 -0.88 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.90 -0.78 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.38 -0.83 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.92 -0.79 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.82 -0.58 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.52 -0.80 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.26 -0.83 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.07 -0.84 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.95 -0.80 35 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.90 -0.78 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.84 -0.79 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.64 -1.01 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.86 -0.90 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.88 -0.99 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.05 -0.86 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.20 -0.87 36 0 0 0
TOTAL PUT 210 8,139 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.20
29APR26 18.00 C 0.00 0.00 0.00 8.24 +0.26 88 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.72 +0.25 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.22 +0.24 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.72 +0.24 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.22 +0.24 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.22 +0.24 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.22 +0.24 0 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.23 +0.23 21 0 461 0
29APR26 25.00 C 0.00 0.00 0.00 1.29 +0.19 20 0 823 0
29APR26 26.00 C 0.56 0.56 0.45 0.52 +0.08 19 49 2,352 +46
29APR26 27.00 C 0.14 0.14 0.09 0.13 +0.01 19 60 3,862 -36
29APR26 28.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1,221 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 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 65 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.24 +0.26 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.72 +0.24 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.22 +0.24 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.72 +0.24 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.22 +0.24 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.22 +0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.22 +0.24 0 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.22 +0.23 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.25 +0.21 19 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.36 +0.09 18 0 1,068 0
28MAY26 26.00 C 0.00 0.00 0.00 0.77 +0.10 20 0 932 0
28MAY26 27.00 C 0.38 0.38 0.29 0.35 +0.04 19 259 1,309 +155
28MAY26 28.00 C 0.14 0.14 0.14 0.14 +0.02 19 6 1,314 +6
28MAY26 29.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 137 0
28MAY26 30.00 C 0.01 0.01 0.01 0.02 0.00 20 40 140 +40
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 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 9.22 +0.24 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.72 +0.24 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.24 +0.26 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.72 +0.24 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.22 +0.24 35 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.72 +0.24 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.22 +0.24 29 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.22 +0.24 23 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.22 +0.23 0 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.24 +0.21 19 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.35 +0.17 20 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.59 +0.11 20 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.02 +0.06 20 0 613 0
29JUN26 27.00 C 0.55 0.55 0.55 0.59 +0.05 20 10 1,344 0
29JUN26 28.00 C 0.27 0.28 0.27 0.31 +0.01 19 38 932 +3
29JUN26 29.00 C 0.00 0.00 0.00 0.15 0.00 19 0 228 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 20 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 21 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 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 24 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 8.24 +0.26 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.72 +0.24 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.22 +0.24 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.72 +0.24 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.22 +0.24 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.23 +0.25 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.24 +0.22 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.32 +0.20 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.50 +0.16 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.81 +0.13 20 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.25 +0.09 20 0 51 0
30JUL26 27.00 C 0.80 0.80 0.80 0.79 +0.06 20 21 172 +21
30JUL26 28.00 C 0.00 0.00 0.00 0.49 +0.04 20 0 91 0
30JUL26 29.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 45 0
30JUL26 30.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 6 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.24 +0.22 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.75 +0.20 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 +0.24 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.81 +0.21 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.23 +0.04 20 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.45 +0.23 27 0 9 0
29SEP26 22.00 C 4.51 4.51 4.51 4.52 +0.20 24 2 403 0
29SEP26 23.00 C 0.00 0.00 0.00 3.66 +0.18 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.88 +0.15 22 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 +0.13 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.61 +0.11 21 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.12 +0.05 20 0 197 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 +0.05 20 0 343 0
29SEP26 29.00 C 0.52 0.52 0.52 0.54 +0.04 20 10 53 +10
29SEP26 30.00 C 0.36 0.36 0.36 0.36 +0.02 20 30 67 0
29SEP26 31.00 C 0.24 0.24 0.24 0.23 +0.01 20 30 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 0.00 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.30 +0.22 20 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.82 +0.23 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.34 +0.22 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.87 +0.22 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.43 +0.23 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 +0.17 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 +0.18 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.88 +0.15 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.17 +0.12 20 0 0 0
30DEC26 25.00 C 2.32 2.32 2.32 2.55 +0.10 20 10 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.95 +0.07 20 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.51 +0.04 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.15 +0.03 20 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.01 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.01 20 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 0.00 20 0 231 0
30DEC26 32.00 C 0.26 0.26 0.26 0.33 0.00 20 30 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 0.00 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 0.00 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 0.00 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.42 +0.22 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.96 +0.23 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.49 +0.22 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.03 +0.21 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.59 +0.21 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.72 +0.19 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.91 +0.17 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.16 +0.15 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.48 +0.13 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.87 +0.10 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.27 +0.08 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.83 +0.07 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.46 +0.06 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 +0.04 20 0 29 0
30MAR27 30.00 C 0.00 0.00 0.00 0.90 +0.03 20 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 +0.03 20 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
TOTAL CALL 595 24,000 +245
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,060 0
29APR26 23.00 P 0.02 0.02 0.02 0.01 0.00 29 41 1,419 -41
29APR26 24.00 P 0.03 0.04 0.03 0.01 -0.02 20 53 4,297 -48
29APR26 25.00 P 0.13 0.14 0.10 0.09 -0.09 19 37 1,493 0
29APR26 26.00 P 0.37 0.42 0.37 0.40 -0.21 19 23 1,534 +7
29APR26 27.00 P 0.00 0.00 0.00 1.09 -0.23 19 0 458 0
29APR26 28.00 P 0.00 0.00 0.00 2.01 -0.24 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.99 -0.24 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.99 -0.24 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.99 -0.21 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.01 -0.22 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.99 -0.24 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.99 -0.23 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.99 -0.21 55 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.98 -0.21 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.98 -0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 282 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 470 0
28MAY26 24.00 P 0.16 0.19 0.16 0.10 -0.05 19 70 736 +30
28MAY26 25.00 P 0.37 0.38 0.32 0.32 -0.08 20 5 532 +4
28MAY26 26.00 P 0.69 0.77 0.68 0.69 -0.14 19 203 843 +203
28MAY26 27.00 P 0.00 0.00 0.00 1.32 -0.18 20 0 724 0
28MAY26 28.00 P 0.00 0.00 0.00 2.11 -0.22 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.02 -0.24 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 -0.23 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.99 -0.24 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.01 -0.22 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.99 -0.24 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.99 -0.23 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.99 -0.23 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.98 -0.24 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.98 -0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 334 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 543 0
29JUN26 23.00 P 0.17 0.20 0.17 0.09 -0.05 20 35 1,600 -25
29JUN26 24.00 P 0.29 0.29 0.29 0.24 -0.08 20 3 1,311 +3
29JUN26 25.00 P 0.53 0.53 0.53 0.51 -0.13 20 38 588 +8
29JUN26 26.00 P 0.93 0.94 0.93 0.90 -0.17 20 8 330 +4
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.21 20 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.23 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.09 -0.24 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 -0.24 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.00 -0.24 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 -0.22 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.99 -0.24 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.99 -0.23 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.99 -0.23 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.98 -0.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 -0.24 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 183 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 38 0
30JUL26 23.00 P 0.26 0.26 0.26 0.18 -0.05 20 5 65 +5
30JUL26 24.00 P 0.42 0.42 0.42 0.37 -0.08 20 10 16 0
30JUL26 25.00 P 0.00 0.00 0.00 0.68 -0.12 21 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 1.08 -0.16 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.67 -0.18 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.37 -0.21 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.18 -0.22 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.07 -0.23 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.04 -0.23 22 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.01 -0.22 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.99 -0.24 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.99 -0.23 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.99 -0.23 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.06 21 0 294 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.09 21 0 125 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.11 21 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.34 -0.17 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.86 -0.23 20 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.59 -0.19 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.34 -0.21 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 -0.22 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 -0.24 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.03 -0.23 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.00 -0.23 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.99 -0.24 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.99 -0.23 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.98 -0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.98 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.07 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.09 20 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.12 21 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.15 21 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 -0.18 21 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.13 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.82 -0.21 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.54 -0.22 20 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.33 -0.23 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.33 -0.25 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.26 -0.25 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 -0.24 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 -0.24 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.99 -0.23 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.98 -0.24 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 -0.24 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.04 20 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.07 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 -0.10 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 -0.11 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.14 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.16 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 -0.18 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.01 -0.18 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 -0.09 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 -0.21 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.33 -0.25 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.26 -0.25 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 -0.23 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.02 -0.24 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.99 -0.24 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.98 -0.24 19 0 0 0
TOTAL PUT 531 25,604 +150
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$ 397.60
29APR26 225.00 C 0.00 0.00 0.00 173.85 +1.42 149 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 168.86 +1.42 144 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 163.86 +1.42 139 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 158.87 +1.42 134 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 153.87 +1.42 129 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 148.82 +1.36 123 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 143.89 +1.43 120 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 138.89 +1.42 115 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 133.90 +1.43 111 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 128.92 +1.44 107 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 123.92 +1.44 102 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 118.92 +1.43 98 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 113.93 +1.44 94 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 108.96 +1.46 90 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 103.96 +1.45 86 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 98.97 +1.46 82 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 88.99 +1.47 74 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 79.01 +1.48 66 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 67.93 +0.37 31 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 57.96 +0.33 29 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 48.08 +0.25 29 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 38.42 +0.08 29 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 29.27 -0.16 30 0 64 0
29APR26 380.00 C 23.00 23.00 21.68 21.41 -0.45 31 28 196 -2
29APR26 390.00 C 0.00 0.00 0.00 14.26 -0.72 30 0 350 0
29APR26 400.00 C 12.00 12.90 9.51 8.70 -0.76 30 17 627 +16
29APR26 410.00 C 8.04 8.04 4.73 5.08 -0.47 30 82 642 +5
29APR26 420.00 C 4.50 4.50 2.68 2.63 -0.61 30 108 657 +55
29APR26 430.00 C 2.65 2.67 1.54 1.25 -0.45 30 90 853 +65
29APR26 440.00 C 0.92 0.98 0.92 0.54 -0.28 30 16 736 +16
29APR26 450.00 C 0.92 0.95 0.54 0.21 -0.16 30 52 852 +30
29APR26 460.00 C 0.00 0.00 0.00 0.08 -0.07 30 0 583 0
29APR26 470.00 C 0.38 0.38 0.38 0.03 -0.03 30 41 1,981 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 531 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29APR26 500.00 C 0.17 0.21 0.17 0.01 0.00 36 40 395 -36
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 104.64 +1.46 51 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 100.50 +2.24 55 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 90.11 +1.62 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 80.47 +2.39 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 69.58 +0.06 34 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 60.42 -0.09 34 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 51.69 -0.26 34 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 43.53 -0.43 34 0 0 0
28MAY26 370.00 C 40.00 40.00 40.00 36.03 -0.60 34 10 40 +10
28MAY26 380.00 C 0.00 0.00 0.00 29.75 -0.50 35 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 23.63 -0.84 34 0 201 0
28MAY26 400.00 C 19.65 19.65 18.92 18.40 -0.82 34 44 473 +44
28MAY26 410.00 C 0.00 0.00 0.00 14.05 -0.89 34 0 549 0
28MAY26 420.00 C 11.49 11.49 11.49 10.65 -0.84 34 8 297 0
28MAY26 430.00 C 10.00 10.00 9.20 8.02 -0.75 34 201 416 +181
28MAY26 440.00 C 6.40 6.56 6.40 5.90 -0.60 34 16 386 +11
28MAY26 450.00 C 5.00 5.00 4.60 4.22 -0.66 34 52 332 +41
28MAY26 460.00 C 4.60 4.60 4.00 2.96 -0.56 34 17 266 +15
28MAY26 470.00 C 3.63 3.63 2.75 2.05 -0.45 34 34 214 +30
28MAY26 480.00 C 2.32 2.32 2.19 1.39 -0.36 34 4 930 0
28MAY26 490.00 C 1.76 1.76 1.76 0.93 -0.28 34 2 156 -2
28MAY26 500.00 C 1.44 1.44 1.44 0.59 -0.21 34 5 391 -5
28MAY26 510.00 C 0.00 0.00 0.00 0.39 -0.15 34 0 48 0
28MAY26 520.00 C 0.00 0.00 0.00 0.25 -0.11 34 0 86 0
28MAY26 530.00 C 0.00 0.00 0.00 0.16 -0.08 34 0 19 0
28MAY26 540.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 22 0
28MAY26 560.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 39 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 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 44 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 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 54 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 59 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 0.00 174.09 +0.77 57 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 169.14 +0.79 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 163.86 +0.48 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 159.28 +0.87 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 154.01 +0.57 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 149.10 +0.88 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 144.21 +1.74 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 139.33 +0.80 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 134.46 +0.77 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 129.60 +0.69 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 124.76 +0.74 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 119.94 +0.82 43 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 115.12 +1.51 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 110.34 +1.49 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 105.59 +1.46 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 100.87 +1.41 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 91.58 +1.50 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 82.74 +1.10 40 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 73.82 +1.30 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.14 -0.08 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 56.21 -0.17 35 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 48.81 -0.26 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 42.00 -0.34 35 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 36.14 -0.40 35 0 103 0
29JUN26 390.00 C 0.00 0.00 0.00 30.37 -0.47 35 0 279 0
29JUN26 400.00 C 25.11 25.11 25.11 25.29 -0.52 35 2 622 +2
29JUN26 410.00 C 22.92 22.92 21.20 20.92 -0.54 35 13 3,864 0
29JUN26 420.00 C 17.27 17.27 17.27 17.24 -0.52 35 6 879 +6
29JUN26 430.00 C 14.15 14.15 14.15 14.18 -0.48 35 1 137 -1
29JUN26 440.00 C 0.00 0.00 0.00 11.65 -0.42 35 0 1,188 0
29JUN26 450.00 C 0.00 0.00 0.00 9.33 -0.49 35 0 625 0
29JUN26 460.00 C 8.00 8.00 8.00 7.41 -0.45 35 20 1,097 +10
29JUN26 470.00 C 0.00 0.00 0.00 5.84 -0.41 35 0 318 0
29JUN26 480.00 C 0.00 0.00 0.00 4.57 -0.36 35 0 276 0
29JUN26 490.00 C 0.00 0.00 0.00 3.44 -0.31 35 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 2.65 -0.36 35 0 1,735 0
29JUN26 510.00 C 0.00 0.00 0.00 2.03 -0.23 35 0 53 0
29JUN26 520.00 C 0.00 0.00 0.00 1.55 -0.19 35 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 1.21 -0.16 35 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 0.88 -0.14 35 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.66 -0.11 35 0 1,283 0
29JUN26 560.00 C 0.00 0.00 0.00 0.49 -0.09 35 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.36 -0.08 35 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 308 0
29JUN26 600.00 C 0.90 0.95 0.90 0.14 -0.04 35 2 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 87 0
29JUN26 620.00 C 0.78 0.82 0.78 0.08 -0.02 35 3 57 +3
29JUN26 630.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 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 44 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 46 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 0.00 107.73 +1.47 41 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 103.19 +1.44 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 94.27 +1.34 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 85.59 +1.23 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 78.02 +1.93 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 67.87 -0.12 35 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 60.44 -0.19 35 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.50 -0.26 35 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 47.06 -0.33 35 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 41.60 -0.02 36 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 36.00 -0.44 36 0 0 0
30JUL26 400.00 C 31.31 31.31 31.31 30.98 -0.48 35 1 26 +1
30JUL26 410.00 C 0.00 0.00 0.00 26.56 -0.49 35 0 5 0
30JUL26 420.00 C 23.84 23.84 23.84 22.73 -0.47 35 15 15 +15
30JUL26 430.00 C 0.00 0.00 0.00 19.42 -0.10 36 0 15 0
30JUL26 440.00 C 0.00 0.00 0.00 16.60 -0.07 36 0 21 0
30JUL26 450.00 C 0.00 0.00 0.00 14.14 -0.41 36 0 28 0
30JUL26 460.00 C 0.00 0.00 0.00 11.84 -0.47 36 0 31 0
30JUL26 470.00 C 12.22 12.22 12.22 9.87 -0.44 36 1 38 -1
30JUL26 480.00 C 0.00 0.00 0.00 8.19 -0.41 36 0 1 0
30JUL26 490.00 C 0.00 0.00 0.00 6.57 -0.57 35 0 1 0
30JUL26 500.00 C 6.88 6.88 6.88 5.57 -0.34 36 8 8 +8
29SEP26 225.00 C 0.00 0.00 0.00 176.39 +1.74 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 171.96 +1.75 48 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 166.89 +1.72 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 162.16 +1.71 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 157.46 +1.68 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 152.77 +1.60 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 148.12 +1.64 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 143.51 +1.59 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 138.92 +1.46 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 134.41 +1.48 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 129.89 +1.42 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 125.39 +1.34 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 120.98 +1.31 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 116.62 +1.28 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 112.35 +1.34 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.13 +1.26 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 99.77 +1.13 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 92.41 +1.76 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.61 +1.61 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 76.75 +0.59 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.16 -0.10 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 61.78 -0.15 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 55.82 -0.18 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.78 -0.22 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 45.46 -0.40 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 40.65 -0.30 37 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 36.19 -0.29 36 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 32.16 -0.28 36 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 28.55 -0.28 36 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 25.48 -0.12 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 22.44 -0.28 36 0 281 0
29SEP26 460.00 C 0.00 0.00 0.00 19.91 -0.25 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 17.75 -0.14 37 0 1,078 0
29SEP26 480.00 C 0.00 0.00 0.00 15.64 -0.31 37 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 13.70 -0.30 37 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 11.98 -0.28 37 0 82 0
29SEP26 510.00 C 0.00 0.00 0.00 10.45 -0.28 37 0 35 0
29SEP26 520.00 C 0.00 0.00 0.00 9.10 -0.26 37 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 7.92 -0.24 37 0 934 0
29SEP26 540.00 C 0.00 0.00 0.00 6.68 -0.43 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 5.79 -0.39 36 0 153 0
29SEP26 560.00 C 6.40 6.40 6.40 5.01 -0.35 36 2 53 +1
29SEP26 570.00 C 0.00 0.00 0.00 4.34 -0.17 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.75 -0.16 36 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 3.33 -0.15 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 2.79 -0.13 36 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.40 -0.12 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.06 -0.12 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.77 -0.11 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.52 -0.10 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.31 -0.08 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.12 -0.08 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.96 -0.07 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.70 -0.06 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.60 -0.05 36 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 180.35 +1.78 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 175.76 +1.76 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 171.16 +1.70 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 166.63 +1.67 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 162.12 +1.64 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 157.61 +1.56 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.26 +1.61 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.90 +1.60 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 144.53 +1.53 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 140.25 +1.52 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 136.02 +1.47 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 131.84 +1.51 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 127.70 +1.46 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.56 +1.37 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.70 +1.43 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.68 +1.35 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 107.86 +1.22 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 100.38 +1.14 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 93.24 +0.93 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 86.44 +1.13 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 79.99 +1.28 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.89 +1.25 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 66.16 -0.63 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 62.26 +0.64 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 56.00 -0.10 37 0 4 0
30DEC26 400.00 C 54.30 54.30 54.30 52.14 -0.21 37 15 33 +11
30DEC26 410.00 C 49.71 49.71 49.71 47.64 -0.21 37 15 116 +15
30DEC26 420.00 C 45.46 45.46 45.46 43.50 -0.20 37 15 68 +15
30DEC26 430.00 C 41.53 41.53 41.53 39.69 -0.20 37 15 66 +15
30DEC26 440.00 C 37.94 37.94 37.94 36.20 -0.19 37 15 78 +15
30DEC26 450.00 C 34.71 34.71 34.71 33.00 -0.19 37 15 548 +15
30DEC26 460.00 C 0.00 0.00 0.00 30.05 -0.21 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 27.39 -0.19 37 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 25.50 -0.20 37 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 23.17 -0.19 37 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 21.03 -0.19 37 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 19.07 -0.19 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.28 -0.19 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 15.65 -0.19 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.16 -0.18 37 0 3 0
30DEC26 550.00 C 0.00 0.00 0.00 12.81 -0.17 37 0 52 0
30DEC26 560.00 C 0.00 0.00 0.00 11.58 -0.17 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 10.46 -0.16 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 9.44 -0.16 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 8.52 -0.15 37 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 7.69 -0.14 37 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 6.93 -0.14 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.25 -0.13 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.47 -0.12 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 4.92 -0.12 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 4.43 -0.11 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 3.99 -0.10 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.59 -0.10 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.23 -0.09 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.00 -0.08 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 2.62 -0.07 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 125.12 +0.89 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.32 +0.66 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 113.95 +0.62 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 106.88 +0.60 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 100.12 +0.51 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 93.67 +0.73 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 87.54 +0.63 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 81.71 +0.85 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 76.19 +0.88 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 70.97 +0.98 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 66.05 +0.82 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 60.99 -0.32 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 56.52 -0.31 37 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 52.47 -0.02 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 48.63 -0.02 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.16 +0.10 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 41.79 +0.07 37 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 38.92 +0.53 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 36.10 +0.45 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.37 -0.31 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 30.84 -0.31 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 28.48 -0.31 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 26.30 -0.30 37 0 2 0
TOTAL CALL 1,031 41,300 +604
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.14 -0.14 29 0 529 0
29APR26 360.00 P 0.86 1.00 0.86 0.48 -0.31 30 28 440 +3
29APR26 370.00 P 1.57 1.77 1.57 1.34 -0.57 30 7 456 -1
29APR26 380.00 P 2.50 3.75 2.50 3.14 -0.86 30 28 721 -27
29APR26 390.00 P 5.45 6.75 5.45 6.18 -1.20 30 142 891 -72
29APR26 400.00 P 10.00 11.00 10.00 10.74 -1.22 29 6 1,193 +1
29APR26 410.00 P 14.59 14.59 14.59 17.02 -1.15 30 2 682 -2
29APR26 420.00 P 0.00 0.00 0.00 24.64 -0.98 29 0 315 0
29APR26 430.00 P 0.00 0.00 0.00 33.33 -0.79 30 0 262 0
29APR26 440.00 P 41.50 41.50 41.50 42.69 -0.63 30 2 803 -2
29APR26 450.00 P 0.00 0.00 0.00 52.44 -0.50 29 0 412 0
29APR26 460.00 P 60.80 60.80 60.80 62.40 -2.29 0 1 500 0
29APR26 470.00 P 0.00 0.00 0.00 72.40 -0.40 0 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 82.40 -2.42 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 92.40 -1.53 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 102.40 -1.26 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 112.40 -1.25 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 122.40 -2.59 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 132.40 -2.41 0 0 30 0
29APR26 540.00 P 0.00 0.00 0.00 142.40 -4.00 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 152.40 -4.01 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 162.40 -2.39 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 172.40 -2.38 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 182.40 -2.88 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 192.40 -3.46 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 202.40 -3.03 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 212.40 -4.04 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 222.40 -4.00 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 232.40 -2.45 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 242.40 -2.88 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 252.40 -2.47 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 262.40 -2.44 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 272.40 -3.53 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 282.40 -2.47 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 292.40 -2.47 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 302.40 -3.45 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.11 -0.07 34 0 15 0
28MAY26 310.00 P 0.00 0.00 0.00 0.26 -0.13 34 0 59 0
28MAY26 320.00 P 1.32 1.37 1.32 0.55 -0.23 34 8 93 0
28MAY26 330.00 P 2.00 2.00 1.97 1.07 -0.34 34 61 196 +22
28MAY26 340.00 P 2.66 2.66 2.66 1.92 -0.47 34 60 2,401 +45
28MAY26 350.00 P 3.45 4.20 3.45 3.21 -0.61 34 57 389 +53
28MAY26 360.00 P 5.00 5.95 5.00 5.06 -0.83 34 48 3,201 +29
28MAY26 370.00 P 7.60 8.05 7.60 7.59 -1.05 34 17 163 0
28MAY26 380.00 P 10.49 11.20 10.49 10.97 -1.14 35 59 399 +31
28MAY26 390.00 P 14.42 15.60 14.42 14.99 -1.15 34 208 1,038 +191
28MAY26 400.00 P 19.15 19.15 19.15 19.64 -1.36 34 1 568 -1
28MAY26 410.00 P 23.70 23.70 23.70 25.40 -1.22 34 2 1,783 +2
28MAY26 420.00 P 0.00 0.00 0.00 32.03 -1.24 34 0 321 0
28MAY26 430.00 P 0.00 0.00 0.00 39.28 -1.17 34 0 419 0
28MAY26 440.00 P 44.50 45.00 44.50 47.15 -1.07 34 7 177 +5
28MAY26 450.00 P 0.00 0.00 0.00 55.55 -0.98 34 0 152 0
28MAY26 460.00 P 62.20 62.20 62.20 64.37 -0.91 34 1 138 0
28MAY26 470.00 P 0.00 0.00 0.00 73.66 -1.88 34 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 82.47 -2.40 29 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 92.67 -1.83 34 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 102.48 -1.72 34 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 112.40 -1.36 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 122.40 -4.08 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 132.40 -3.42 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 142.40 -4.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 152.40 -4.41 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 162.40 -4.02 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 172.40 -3.99 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 182.40 -4.80 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 192.40 -4.81 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 202.40 -3.99 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 212.40 -4.79 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 222.40 -4.79 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 232.40 -4.81 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 242.40 -3.38 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 252.40 -4.03 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 262.40 -4.81 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 272.40 -4.02 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 282.40 -4.02 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 292.40 -4.00 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 302.40 -4.02 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 312.40 -4.79 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 322.40 -4.79 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 332.40 -4.02 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 342.40 -4.02 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 352.40 -4.80 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 362.40 -4.61 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 372.40 -4.78 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 382.40 -3.83 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 392.40 -4.78 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 402.40 -4.77 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 412.40 -4.77 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 422.40 -4.79 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 432.40 -4.76 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 442.40 -3.98 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 452.53 -3.86 97 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 38 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 0.01 -0.01 34 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.25 -0.07 35 0 1 0
29JUN26 285.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 1 0
29JUN26 290.00 P 1.05 1.40 1.05 0.47 -0.10 35 12 12 +12
29JUN26 295.00 P 0.00 0.00 0.00 0.63 -0.10 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.83 -0.15 35 0 161 0
29JUN26 310.00 P 0.00 0.00 0.00 1.38 -0.21 35 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 2.26 -0.30 35 0 45 0
29JUN26 330.00 P 4.51 4.51 4.51 3.44 -0.40 35 2 136 +2
29JUN26 340.00 P 0.00 0.00 0.00 5.03 -0.50 35 0 125 0
29JUN26 350.00 P 0.00 0.00 0.00 7.10 -0.60 35 0 529 0
29JUN26 360.00 P 10.00 10.00 10.00 9.75 -0.64 35 6 582 +6
29JUN26 370.00 P 0.00 0.00 0.00 13.04 -0.72 35 0 3,905 0
29JUN26 380.00 P 15.72 16.55 15.72 16.82 -0.75 35 6 1,641 +5
29JUN26 390.00 P 20.79 20.79 20.19 21.00 -0.83 35 7 3,849 -5
29JUN26 400.00 P 0.00 0.00 0.00 25.89 -0.88 35 0 6,211 0
29JUN26 410.00 P 0.00 0.00 0.00 31.49 -0.90 35 0 1,772 0
29JUN26 420.00 P 36.45 36.45 36.45 37.77 +0.18 35 15 1,437 0
29JUN26 430.00 P 0.00 0.00 0.00 46.00 +0.44 37 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 51.93 -0.86 35 0 491 0
29JUN26 450.00 P 0.00 0.00 0.00 59.70 -0.86 35 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 67.92 -0.80 35 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 77.01 -2.46 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 85.77 -2.58 36 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 94.69 -1.74 36 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 103.95 -1.82 36 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 113.24 -1.87 35 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 122.75 -3.73 34 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 132.56 -3.26 35 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 142.47 -3.93 35 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 152.40 -4.41 0 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 162.68 -3.74 41 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 172.76 -3.63 44 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 182.68 -4.52 45 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 192.75 -4.46 47 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 202.64 -3.75 48 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 212.75 -4.44 51 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 222.62 -4.57 51 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 232.40 -4.81 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 242.40 -3.38 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 252.40 -4.03 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 262.97 -4.24 60 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 272.40 -4.02 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 282.40 -4.02 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 292.40 -4.00 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 302.40 -4.02 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 312.40 -4.79 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 322.97 -4.22 69 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 332.97 -3.45 70 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 342.40 -4.02 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 352.40 -4.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 362.61 -4.40 70 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 372.61 -4.57 71 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 382.61 -3.62 72 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 392.40 -4.78 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 402.61 -4.56 75 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 412.40 -4.77 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 422.60 -4.59 77 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 432.96 -4.20 82 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 442.96 -3.42 83 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 452.60 -3.79 80 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.65 -0.19 35 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 2.02 -0.20 35 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 3.00 -0.27 35 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 4.41 -0.37 36 0 1 0
30JUL26 330.00 P 7.27 7.27 7.27 6.09 -0.46 36 2 8 +2
30JUL26 340.00 P 8.90 9.08 8.90 8.15 -0.55 36 3 20 +2
30JUL26 350.00 P 0.00 0.00 0.00 10.82 -0.57 36 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 13.95 -0.67 36 0 19 0
30JUL26 370.00 P 0.00 0.00 0.00 17.53 -0.75 36 0 36 0
30JUL26 380.00 P 20.09 20.09 20.09 21.42 -0.76 36 15 1 -15
30JUL26 390.00 P 26.14 26.14 26.14 25.24 -1.34 35 10 55 +10
30JUL26 400.00 P 0.00 0.00 0.00 30.73 -0.83 35 0 250 0
30JUL26 410.00 P 0.00 0.00 0.00 36.27 -0.86 35 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 42.29 -0.82 35 0 10 0
30JUL26 430.00 P 0.00 0.00 0.00 50.55 -0.89 37 0 6 0
30JUL26 440.00 P 0.00 0.00 0.00 56.22 -0.87 35 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 63.61 -0.83 35 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 71.42 -0.83 35 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 79.35 -2.39 35 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 87.96 -2.22 35 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 97.31 -1.43 37 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 106.17 -1.45 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.53 -0.05 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.69 -0.06 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.86 -0.06 36 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 1.06 -0.09 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.32 -0.09 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.58 -0.10 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.93 -0.13 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.31 -0.14 36 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.70 -0.18 36 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.25 -0.19 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.80 -0.19 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.38 -0.25 36 0 52 0
29SEP26 300.00 P 0.00 0.00 0.00 5.14 -0.42 36 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 6.90 -0.34 37 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 9.02 -0.34 37 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 11.42 -0.42 37 0 116 0
29SEP26 340.00 P 0.00 0.00 0.00 14.18 -0.42 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 17.49 -0.50 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 21.00 -0.56 37 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 24.84 -0.63 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 28.92 -0.65 36 0 607 0
29SEP26 390.00 P 0.00 0.00 0.00 33.42 -1.93 36 0 960 0
29SEP26 400.00 P 0.00 0.00 0.00 38.59 -0.64 36 0 3,356 0
29SEP26 410.00 P 0.00 0.00 0.00 44.09 -0.62 36 0 1,942 0
29SEP26 420.00 P 0.00 0.00 0.00 50.06 -0.61 36 0 1,682 0
29SEP26 430.00 P 0.00 0.00 0.00 56.50 -0.59 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 62.75 -1.82 36 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 69.84 -1.83 35 0 130 0
29SEP26 460.00 P 81.04 81.04 81.04 77.25 -3.79 36 3 693 0
29SEP26 470.00 P 0.00 0.00 0.00 84.91 -1.98 35 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 92.93 -1.89 36 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 101.08 -1.87 35 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 109.56 -1.83 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 118.06 -1.88 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 126.55 -2.08 35 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 136.30 -1.35 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 145.30 -1.36 36 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 154.43 -2.38 35 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 163.66 -2.76 35 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 172.85 -3.54 33 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 182.68 -4.52 34 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 192.75 -4.46 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 202.64 -3.75 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 212.76 -4.43 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 222.66 -4.53 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 232.40 -4.81 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 242.67 -3.11 41 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 252.66 -3.77 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 262.97 -4.24 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 272.66 -3.76 44 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 282.40 -4.02 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 292.66 -3.74 46 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 302.66 -3.76 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.08 -0.05 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.33 -0.07 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.60 -0.07 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.88 -0.07 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.26 -0.09 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.66 -0.09 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.06 -0.10 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.59 -0.13 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.16 -0.13 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.73 -0.14 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.40 -0.18 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.18 -0.19 37 0 7 0
30DEC26 285.00 P 0.00 0.00 0.00 7.18 -0.19 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.00 -0.21 37 0 0 0
30DEC26 295.00 P 10.95 10.95 10.95 9.05 -0.25 37 1 12 +1
30DEC26 300.00 P 0.00 0.00 0.00 10.14 -0.25 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 12.37 -0.30 37 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 15.17 -0.31 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 18.05 -0.37 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 21.58 -0.37 37 0 52 0
30DEC26 350.00 P 25.20 25.20 25.20 25.14 -0.39 37 1 276 +1
30DEC26 360.00 P 0.00 0.00 0.00 28.93 -0.39 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 33.74 -0.44 37 0 248 0
30DEC26 380.00 P 0.00 0.00 0.00 38.23 -0.41 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 41.71 -0.60 36 0 113 0
30DEC26 400.00 P 0.00 0.00 0.00 46.95 -0.45 36 0 789 0
30DEC26 410.00 P 0.00 0.00 0.00 52.42 -0.45 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 58.29 -0.45 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 64.52 -0.44 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 70.73 -1.35 36 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 77.57 -1.39 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 84.52 -1.61 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 91.97 -1.52 36 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 99.74 -1.34 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 107.21 -1.88 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 115.12 -1.93 35 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 123.20 -1.93 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 131.45 -1.96 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 139.84 -2.07 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 148.54 -2.06 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 157.24 -2.12 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 166.87 -1.35 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 175.83 -1.40 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 184.23 -2.97 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.38 -3.83 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 203.30 -3.09 34 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 213.16 -4.03 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 222.84 -4.35 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 232.73 -4.48 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 242.74 -3.04 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 252.68 -3.75 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 262.97 -4.24 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 272.66 -3.76 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 282.66 -3.76 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 292.66 -3.74 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 302.66 -3.76 41 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 12.77 -0.31 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 14.01 -0.37 37 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 16.86 -0.38 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 19.73 -0.43 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 23.28 -0.46 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 26.87 -0.46 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 30.76 +0.24 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 34.86 +0.32 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 38.46 -0.70 36 0 10 0
30MAR27 380.00 P 42.75 42.75 42.75 43.24 -0.45 36 9 74 0
30MAR27 390.00 P 0.00 0.00 0.00 48.01 -0.50 36 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 52.91 -0.79 36 0 42 0
30MAR27 410.00 P 0.00 0.00 0.00 58.56 -0.59 35 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 67.54 -0.66 38 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 70.55 -0.62 35 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 76.75 -1.82 35 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 83.43 -1.38 35 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 90.34 -1.50 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 97.72 -1.53 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 105.06 -1.66 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 112.41 -1.87 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 120.19 -1.78 35 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 128.00 -1.79 35 0 0 0
TOTAL PUT 837 67,374 +298
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$ 3.02
29APR26 2.00 C 0.00 0.00 0.00 1.03 +0.11 113 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.93 +0.11 101 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.83 +0.11 90 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.72 +0.10 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.63 +0.11 68 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 +0.09 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.42 +0.09 0 0 0 0
29APR26 2.70 C 0.35 0.35 0.35 0.33 +0.09 38 5 5 +5
29APR26 2.80 C 0.00 0.00 0.00 0.24 +0.07 36 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.17 +0.06 40 0 5 0
29APR26 3.00 C 0.10 0.15 0.10 0.11 +0.05 40 132 1,068 +132
29APR26 3.10 C 0.08 0.08 0.08 0.07 +0.03 42 10 140 0
29APR26 3.20 C 0.02 0.02 0.02 0.04 +0.02 42 10 26 +10
29APR26 3.30 C 0.02 0.03 0.02 0.02 +0.01 41 25 665 +25
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 3.60 C 0.01 0.01 0.01 0.01 0.00 55 20 44 +20
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.03 +0.11 59 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.93 +0.11 53 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.83 +0.10 46 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.73 +0.11 40 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 +0.09 34 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.54 +0.09 38 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.45 +0.08 38 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.37 +0.07 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.30 +0.06 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
28MAY26 3.20 C 0.09 0.09 0.09 0.11 +0.03 42 100 100 +100
28MAY26 3.30 C 0.00 0.00 0.00 0.08 +0.02 42 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 +0.02 47 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
28MAY26 3.80 C 0.02 0.02 0.02 0.01 0.00 39 10 45 +10
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 +0.09 31 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 +0.09 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 +0.08 37 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.57 +0.08 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.49 +0.07 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.42 +0.06 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.05 42 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.03 43 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.02 43 0 6 0
29JUN26 3.50 C 0.09 0.09 0.09 0.09 +0.02 43 5 111 0
29JUN26 3.60 C 0.07 0.07 0.07 0.07 +0.01 43 5 99 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
29JUN26 5.25 C 0.02 0.02 0.02 0.01 0.00 60 10 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,784 0
30JUL26 2.00 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.84 +0.09 31 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.76 +0.09 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.68 +0.08 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.61 +0.08 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.54 +0.07 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 +0.07 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.07 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.06 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 +0.06 46 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
30JUL26 3.30 C 0.21 0.21 0.21 0.21 +0.05 47 85 85 +85
30JUL26 3.40 C 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.04 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.01 45 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 +0.10 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.98 +0.10 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 +0.09 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 +0.08 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 +0.09 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 +0.08 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.07 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.07 49 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.07 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.06 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.05 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.05 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.05 50 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.04 50 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.04 50 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 +0.03 50 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.02 49 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.02 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.02 49 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.02 49 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.02 47 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 +0.09 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 +0.08 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 +0.07 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.07 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.06 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 +0.06 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.05 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.05 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.04 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 +0.04 51 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.04 51 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.04 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.03 51 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 +0.02 51 0 6 0
30DEC26 3.90 C 0.25 0.25 0.25 0.27 +0.03 51 5 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.02 51 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 52 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.02 52 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 51 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.01 51 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.20 +0.07 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 +0.07 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 +0.09 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 +0.07 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.08 52 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.08 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 +0.07 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.05 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 +0.06 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.06 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 +0.05 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.05 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.04 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 +0.05 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.04 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 +0.04 53 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 +0.03 52 0 6 0
30MAR27 3.80 C 0.32 0.32 0.32 0.39 +0.03 52 10 10 +10
30MAR27 3.90 C 0.00 0.00 0.00 0.37 +0.03 52 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.03 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.02 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.02 53 0 28 0
TOTAL CALL 432 16,658 +402
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 50 0 145 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.02 45 0 501 0
29APR26 2.90 P 0.05 0.06 0.05 0.06 -0.03 46 135 2,044 +107
29APR26 3.00 P 0.14 0.14 0.14 0.10 -0.05 45 100 325 -100
29APR26 3.10 P 0.00 0.00 0.00 0.15 -0.07 43 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.22 -0.09 43 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.31 -0.09 49 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.40 -0.10 51 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.50 -0.10 60 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.60 -0.10 68 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 -0.10 75 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 -0.11 82 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.91 -0.09 98 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.01 -0.09 105 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 -0.11 102 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.20 -0.11 108 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 -0.11 113 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.40 -0.11 119 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.50 -0.11 124 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.60 -0.11 130 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.70 -0.11 135 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.80 -0.11 139 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.90 -0.11 144 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.02 45 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 -0.03 44 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.04 45 0 258 0
28MAY26 2.90 P 0.00 0.00 0.00 0.13 -0.04 45 0 610 0
28MAY26 3.00 P 0.00 0.00 0.00 0.17 -0.06 44 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.23 -0.06 45 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.29 -0.08 44 0 34 0
28MAY26 3.30 P 0.35 0.35 0.35 0.37 -0.08 47 5 5 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.45 -0.08 48 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.53 -0.09 48 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.62 -0.10 50 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.71 -0.10 50 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.81 -0.10 55 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.91 -0.10 59 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.01 -0.10 63 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.11 -0.11 67 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.22 -0.10 76 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.32 -0.10 79 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.41 -0.11 78 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.52 -0.10 86 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.62 -0.10 90 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.71 -0.11 88 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.82 -0.10 96 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.91 -0.10 94 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.02 46 0 150 0
29JUN26 2.50 P 0.07 0.07 0.07 0.06 -0.02 47 80 95 +80
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.03 46 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.03 46 0 800 0
29JUN26 2.80 P 0.17 0.17 0.17 0.14 -0.04 45 100 5,212 +100
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.06 44 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 -0.05 46 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 -0.07 45 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 -0.06 47 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 -0.08 46 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 -0.08 47 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 -0.08 48 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 -0.09 49 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 -0.09 50 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.84 -0.09 52 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.93 -0.10 52 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.03 -0.09 56 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.12 -0.10 56 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 -0.10 59 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 -0.10 62 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 -0.11 65 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.52 -0.11 67 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.63 -0.10 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.73 -0.10 76 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.83 -0.09 78 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.94 -0.10 84 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.04 -0.10 87 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.28 -0.10 89 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.53 -0.10 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.77 -0.11 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.02 -0.10 100 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.27 -0.11 104 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.51 -0.11 104 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.76 -0.11 108 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.01 -0.10 111 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.26 -0.10 115 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.51 -0.10 118 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.76 -0.10 121 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.00 -0.11 119 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.02 46 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 -0.02 49 0 6 0
30JUL26 2.70 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.56 -0.06 50 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.63 -0.07 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.71 -0.07 51 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.88 -0.08 53 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.97 -0.08 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.01 52 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.02 51 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.02 52 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 -0.03 52 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.03 52 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 -0.03 52 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 -0.04 52 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.04 52 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 -0.05 52 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 -0.05 53 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 -0.05 53 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 -0.05 54 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 -0.06 53 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 -0.06 54 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 -0.07 54 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 -0.07 54 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 -0.07 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 -0.07 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 -0.08 56 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 -0.08 57 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 -0.08 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 -0.08 60 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 -0.09 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 -0.08 62 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.86 -0.09 62 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 -0.09 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.06 -0.09 65 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.31 -0.09 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.56 -0.10 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.81 -0.10 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.07 -0.10 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.31 -0.12 84 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.56 -0.11 87 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.80 -0.13 88 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.05 -0.12 90 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.29 -0.11 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.54 -0.12 93 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.78 -0.12 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.03 -0.12 95 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 -0.03 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 -0.03 53 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 -0.04 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 -0.04 53 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.05 53 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 -0.05 53 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.51 -0.05 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 -0.06 54 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.63 -0.06 54 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 -0.07 54 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 -0.07 54 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 -0.06 55 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.07 55 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 -0.08 55 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 -0.08 55 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 -0.08 56 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 -0.08 56 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 -0.08 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.08 57 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 -0.09 57 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 -0.09 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.65 -0.07 58 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 -0.09 59 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.83 -0.09 59 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.92 -0.09 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.01 -0.10 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.03 54 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 -0.04 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.39 -0.04 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 -0.05 55 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.55 -0.04 55 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.60 -0.05 55 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.66 -0.06 55 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.73 -0.05 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.79 -0.06 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.86 -0.06 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.93 -0.06 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.00 -0.07 56 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.07 -0.07 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.15 -0.07 56 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.22 -0.08 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.31 -0.07 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.08 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 -0.09 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 -0.10 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 -0.10 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 -0.07 57 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 -0.09 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 -0.11 57 0 0 0
TOTAL PUT 420 47,745 +192
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 0.00 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.11 0.00 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.61 0.00 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.11 0.00 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.61 0.00 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.27 -0.05 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 35 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.68 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.79 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.26 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.05 -0.01 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.09 -0.01 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.33 -0.01 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.71 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.17 0.00 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.67 +0.01 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.17 +0.01 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.67 +0.01 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.17 +0.01 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.67 +0.01 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.17 +0.01 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.67 +0.01 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.17 +0.01 46 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$ 10.69
29JUN26 4.72 C 0.00 0.00 0.00 6.01 +0.04 127 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.91 +0.04 124 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.67 +0.04 116 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.43 +0.04 110 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.19 +0.04 103 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.95 +0.04 97 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.70 +0.04 91 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.46 +0.04 86 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.22 +0.04 80 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.98 +0.04 75 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.74 +0.04 70 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.50 +0.04 65 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.27 +0.04 64 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 3.03 +0.04 59 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.78 +0.03 52 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.55 +0.04 50 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.30 +0.03 46 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.07 +0.06 43 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.79 +0.01 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.57 +0.01 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.35 +0.01 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.14 0.00 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.95 +0.03 73 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.70 +0.04 68 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.46 +0.04 64 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.22 +0.04 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.98 +0.04 56 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.74 +0.04 53 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.50 +0.03 49 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.27 +0.04 48 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 3.03 +0.03 44 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.78 +0.03 39 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.55 +0.03 38 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.30 +0.02 35 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.07 0.00 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.85 -0.02 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.65 -0.04 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.83 -0.05 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.62 -0.07 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.42 -0.04 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.83 -0.04 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.04 -0.07 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.10 -0.05 35 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.69
29APR26 6.25 C 0.00 0.00 0.00 4.44 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.20 +0.01 99 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.95 +0.01 91 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.70 +0.01 84 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.45 +0.01 77 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.20 +0.01 70 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.96 +0.02 79 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.20 0.00 45 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.95 +0.02 39 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.70 +0.02 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.45 +0.01 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.21 +0.01 33 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.77 0.00 35 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.42 0.00 36 0 114 0
29APR26 11.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.72 +0.03 76 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.47 +0.02 70 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.22 +0.02 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.96 +0.01 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.73 +0.03 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.48 +0.02 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.99 +0.05 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.72 +0.02 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.48 +0.02 33 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.25 +0.01 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.86 +0.02 35 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.52 +0.01 33 0 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.29 0.00 33 0 22 0
28MAY26 11.50 C 0.17 0.17 0.17 0.14 -0.01 32 4 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 33 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 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.70 +0.01 82 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.45 +0.01 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.73 +0.04 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.46 +0.02 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.21 +0.02 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.96 +0.02 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.72 +0.03 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.48 +0.03 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.22 +0.02 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.96 +0.01 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.73 +0.03 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.48 +0.02 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.23 +0.02 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.99 +0.05 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.72 +0.02 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 +0.02 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.26 +0.01 30 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 1.06 +0.03 31 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.89 +0.01 32 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 0.00 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.99 +0.04 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.73 +0.03 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.48 +0.02 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.23 +0.02 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.99 +0.04 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.31 +0.03 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.09 0.00 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30JUL26 11.50 C 0.30 0.30 0.29 0.29 -0.01 30 30 45 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.73 +0.04 89 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.48 +0.04 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.23 +0.04 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.98 +0.04 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.73 +0.04 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.46 +0.02 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.21 +0.02 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.96 +0.02 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.72 +0.03 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.48 +0.03 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 +0.02 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.99 +0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.73 +0.03 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.48 +0.02 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 0.00 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 2.00 +0.01 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 0.00 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 +0.01 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 0.00 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.11 0.00 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 -0.01 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.98 +0.04 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.73 +0.04 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.46 +0.02 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.21 +0.02 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.96 +0.02 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.72 +0.03 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.48 +0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.22 +0.02 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.99 +0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.73 +0.02 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 +0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.26 +0.01 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 -0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.89 +0.01 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 0.00 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 -0.05 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 0.00 31 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.01 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.01 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.02 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.72 +0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.48 +0.03 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.22 +0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.99 +0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.75 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 +0.01 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.33 +0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 -0.04 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 -0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 -0.06 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 -0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.05 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 0.00 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
TOTAL CALL 34 2,479 +30
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 64 0
29APR26 10.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 65 0
29APR26 11.00 P 0.00 0.00 0.00 0.48 -0.04 35 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.32 -0.03 34 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.81 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 32 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 0.00 33 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 -0.02 32 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 101 0
28MAY26 9.75 P 0.24 0.24 0.22 0.22 -0.03 31 5 58 +5
28MAY26 10.00 P 0.30 0.30 0.30 0.31 -0.03 31 52 102 +51
28MAY26 10.50 P 0.56 0.56 0.53 0.56 -0.04 31 3 19 +3
28MAY26 11.00 P 0.00 0.00 0.00 0.88 -0.06 30 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.30 -0.03 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.25 0.00 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.74 0.00 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.23 0.00 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.72 0.00 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.21 -0.01 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.69 -0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.18 -0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.05 -0.01 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.03 30 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 0.67 -0.02 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 -0.05 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.38 -0.02 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 -0.01 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 -0.03 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 -0.01 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.23 -0.01 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 -0.01 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 -0.01 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.70 -0.02 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 -0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.01 30 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 0.12 -0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 -0.02 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.49 -0.03 29 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.86 -0.01 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.30 -0.02 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.76 -0.03 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.24 -0.02 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.72 -0.02 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.21 -0.02 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.70 -0.02 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.20 -0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
29SEP26 7.50 P 0.06 0.06 0.06 0.06 -0.01 32 1 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.02 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.02 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.02 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 +0.03 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 -0.03 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.38 -0.02 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.86 -0.02 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 -0.01 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 -0.02 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.29 -0.02 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.02 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.02 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.02 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.03 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 -0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 -0.02 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.90 -0.03 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.38 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 -0.01 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 -0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.02 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.03 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.26 -0.03 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.02 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 -0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 -0.03 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.51 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 -0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 -0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 -0.02 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.35 -0.01 37 0 0 0
TOTAL PUT 61 2,832 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.36
29APR26 16.00 C 0.00 0.00 0.00 5.38 - 57 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 4.88 +0.40 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.38 +0.40 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.88 +0.40 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.38 +0.40 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.89 +0.39 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.40 +0.38 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.93 +0.35 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.50 +0.33 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.76 +0.20 32 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.32 +0.11 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 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 86 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 16.00 C 0.00 0.00 0.00 5.41 - 33 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 4.91 +0.39 29 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.42 +0.39 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.93 +0.38 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.46 +0.38 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.00 +0.36 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.56 +0.34 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.15 +0.32 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.77 +0.29 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.10 +0.19 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.66 +0.13 30 0 0 0
28MAY26 23.00 C 0.29 0.29 0.29 0.37 +0.09 31 1 52 -1
28MAY26 24.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.44 +0.40 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.94 +0.39 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.45 +0.39 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.97 +0.38 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 +0.37 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.03 +0.37 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 +0.35 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.15 +0.33 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.74 +0.31 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.36 +0.29 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.95 +0.22 28 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.36 +0.15 28 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 0.94 +0.13 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.62 +0.11 30 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.07 30 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.04 30 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 33.00 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 0.01 0.00 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.51 - 29 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 5.05 +0.38 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.59 +0.37 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.14 +0.35 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.72 +0.34 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.31 +0.32 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.93 +0.31 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.57 +0.29 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.17 +0.20 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.61 +0.17 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.16 +0.14 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.83 +0.13 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.58 +0.11 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.39 +0.09 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.06 +0.38 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.60 +0.37 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.15 +0.36 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.72 +0.35 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.30 +0.34 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.90 +0.33 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.52 +0.31 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.16 +0.29 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.82 +0.27 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.52 +0.26 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.97 +0.22 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.51 +0.18 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.14 +0.15 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 +0.12 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 +0.09 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 +0.07 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.74 - 30 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.32 +0.34 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.93 +0.34 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.55 +0.33 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.18 +0.31 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.84 +0.30 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.51 +0.28 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.21 +0.27 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.92 +0.25 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.41 +0.23 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 +0.20 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 +0.18 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.28 +0.15 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.02 +0.12 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 +0.09 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 +0.05 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.95 - 30 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.57 +0.34 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.20 +0.33 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.84 +0.31 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.50 +0.30 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.18 +0.30 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.87 +0.28 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.58 +0.27 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.30 +0.25 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.80 +0.23 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.37 +0.22 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.99 +0.19 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.65 +0.15 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.38 +0.15 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 +0.12 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.93 +0.09 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
TOTAL CALL 1 995 -1
29APR26 16.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.04 34 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.12 -0.08 33 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.42 -0.15 34 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.98 -0.25 35 0 27 0
29APR26 23.00 P 0.00 0.00 0.00 1.73 -0.35 33 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.66 -0.38 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.64 -0.40 0 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 4.64 -0.40 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.64 -0.40 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.64 -0.40 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.64 -0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.64 -0.40 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 5 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 13 0
28MAY26 19.50 P 0.00 0.00 0.00 0.24 -0.08 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.36 -0.09 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.74 -0.16 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.30 -0.21 32 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 1.95 -0.31 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.78 -0.34 31 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.68 -0.38 30 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.65 -0.39 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.64 -0.40 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.64 -0.40 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.64 -0.40 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.64 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.06 30 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 -0.07 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 -0.09 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.57 -0.11 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.98 -0.16 30 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.53 -0.22 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.21 -0.29 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 2.92 -0.33 30 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.77 -0.36 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.69 -0.38 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.65 -0.39 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.64 -0.40 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.64 -0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.64 -0.40 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 17.00 P 0.08 0.08 0.08 0.11 -0.03 30 4 4 +4
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.32 -0.08 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.43 -0.10 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.56 -0.13 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.73 -0.15 30 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 1.17 -0.17 30 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 1.73 -0.20 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.41 -0.20 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.08 -0.30 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.89 -0.34 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.77 -0.36 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.69 -0.38 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.65 -0.39 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.64 -0.40 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.07 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 -0.08 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.59 -0.09 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.11 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.14 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 -0.15 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.56 -0.18 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.11 -0.22 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.74 -0.26 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.45 -0.29 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.22 -0.31 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.05 -0.33 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.91 -0.35 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.82 -0.35 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.74 -0.37 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.69 -0.38 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.65 -0.39 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.64 -0.40 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 - 30 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.08 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.09 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.11 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.13 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.15 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.93 -0.18 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 -0.21 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.11 -0.22 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 -0.26 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.53 -0.28 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.31 -0.31 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.14 -0.32 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.01 -0.33 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.89 -0.36 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.81 -0.36 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.74 -0.37 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.69 -0.38 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.66 -0.39 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.64 -0.40 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 - 30 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.10 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 -0.11 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 -0.13 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 -0.13 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.16 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.22 -0.18 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 -0.19 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 -0.22 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.05 -0.26 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.77 -0.27 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.54 -0.29 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.34 -0.31 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.18 -0.31 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.05 -0.33 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.93 -0.35 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.85 -0.35 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.77 -0.37 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.72 -0.37 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.67 -0.39 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.65 -0.39 30 0 0 0
TOTAL PUT 4 564 +4
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$ 4.41
29APR26 3.60 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.10 -0.01 27 0 90 0
28MAY26 4.70 C 0.06 0.06 0.06 0.06 -0.02 25 5 5 +5
28MAY26 4.80 C 0.05 0.05 0.05 0.04 -0.02 25 10 100 +10
28MAY26 4.90 C 0.03 0.03 0.03 0.03 -0.02 26 20 50 +20
28MAY26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 -0.09 18 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.06 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN26 4.70 C 0.13 0.13 0.12 0.13 -0.02 29 51 77 +51
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.03 27 0 1 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.78 -0.06 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.03 26 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.02 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 5.50 C 0.18 0.18 0.18 0.15 -0.01 29 5 0 -5
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
TOTAL CALL 91 1,356 +81
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 +0.03 29 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.04 31 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.31 +0.05 30 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.41 +0.06 37 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.51 +0.06 43 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.61 +0.06 49 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.87 +0.07 68 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.10 +0.06 65 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.36 +0.07 85 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.61 +0.07 95 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.86 +0.07 105 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.11 +0.07 114 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.36 +0.07 122 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.60 +0.06 118 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.86 +0.07 138 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 27 0 20 0
28MAY26 4.20 P 0.08 0.08 0.08 0.08 +0.01 28 10 20 +10
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.02 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 +0.02 27 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.22 +0.03 28 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.28 +0.02 28 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 +0.05 29 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.44 +0.06 30 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.06 29 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.87 +0.07 41 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.10 +0.06 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.36 +0.07 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.61 +0.07 58 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.86 +0.07 64 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.11 +0.07 70 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.36 +0.07 75 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.60 +0.06 73 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.86 +0.07 84 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.01 29 0 15 0
29JUN26 4.20 P 0.12 0.12 0.12 0.13 +0.01 28 10 10 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.02 29 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.03 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.03 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 +0.05 29 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.04 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.87 +0.07 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 +0.07 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 +0.07 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.07 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.07 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.07 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.60 +0.06 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 +0.07 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 4.00 P 0.10 0.10 0.10 0.09 0.00 27 10 10 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.01 27 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 +0.05 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.07 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.07 40 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.07 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.07 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.07 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.02 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.02 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.03 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.03 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.03 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 +0.04 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.04 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 +0.05 11 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 +0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 +0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.96 +0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 +0.05 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.98 +0.06 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.03 27 0 10 0
30DEC26 4.50 P 0.49 0.49 0.49 0.53 +0.03 27 13 33 +13
30DEC26 4.60 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.04 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.04 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 +0.05 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 +0.06 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.04 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 +0.04 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 +0.05 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 +0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.05 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.51 +0.05 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 +0.05 29 0 0 0
TOTAL PUT 43 1,796 +43
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$ 130.00
29APR26 80.00 C 0.00 0.00 0.00 50.08 +1.60 74 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.58 +1.59 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.08 +1.59 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.58 +1.59 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.09 +1.60 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.59 +1.59 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.10 +1.60 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.60 +1.59 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.12 +1.59 51 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 27.52 +1.47 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.11 +1.51 38 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 22.76 +1.58 51 0 53 0
29APR26 110.00 C 19.00 19.00 19.00 20.38 +1.56 51 3 602 -3
29APR26 112.50 C 0.00 0.00 0.00 18.06 +1.54 51 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 15.82 +1.49 50 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 13.70 +1.44 50 0 302 0
29APR26 120.00 C 0.00 0.00 0.00 11.71 +1.38 50 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 9.87 +1.29 50 0 98 0
29APR26 125.00 C 0.00 0.00 0.00 8.20 +1.32 50 0 141 0
29APR26 127.50 C 5.58 5.58 5.58 6.56 +0.87 49 7 134 0
29APR26 130.00 C 4.91 5.19 4.14 5.30 +0.78 49 363 366 +320
29APR26 132.50 C 3.91 3.91 3.91 4.22 +0.66 50 5 50 0
29APR26 135.00 C 3.10 3.11 3.10 3.36 +0.65 50 15 47 +6
29APR26 137.50 C 2.48 2.55 2.29 2.66 +0.62 51 38 36 +15
29APR26 140.00 C 1.80 1.80 1.62 2.02 +0.52 51 30 28 0
29APR26 142.50 C 1.40 1.40 1.28 1.51 +0.42 51 30 16 0
29APR26 145.00 C 1.15 1.15 0.95 1.11 +0.33 51 61 46 +40
29APR26 147.50 C 0.00 0.00 0.00 0.80 +0.26 51 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.57 +0.19 51 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.39 +0.13 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.16 +1.59 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 47.67 +1.60 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.17 +1.59 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 42.68 +1.59 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.19 +1.58 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.59 +1.46 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.10 +1.60 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.79 +1.56 44 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 30.37 +1.84 44 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 27.98 +1.89 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 25.63 +1.67 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 22.76 +0.84 28 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 21.15 +1.38 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 19.04 +1.34 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 17.03 +1.28 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 15.12 +1.18 44 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 13.35 +1.20 44 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 11.72 +1.06 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 10.21 +0.92 44 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 8.57 +0.46 43 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 7.67 +0.65 45 0 60 0
28MAY26 132.50 C 0.00 0.00 0.00 6.62 +0.63 45 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 5.69 +0.65 45 0 36 0
28MAY26 137.50 C 0.00 0.00 0.00 4.80 +0.55 45 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 4.03 +0.48 45 0 15 0
28MAY26 142.50 C 3.43 3.43 2.96 3.38 +0.44 45 30 24 +24
28MAY26 145.00 C 0.00 0.00 0.00 2.78 +0.34 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.32 +0.33 45 0 5 0
28MAY26 150.00 C 1.80 1.80 1.80 1.88 +0.29 45 1 1 +1
28MAY26 152.50 C 0.00 0.00 0.00 1.56 +0.28 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.16 +1.59 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.67 +1.59 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.18 +1.59 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.70 +1.61 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.23 +1.59 43 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.78 +1.65 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.35 +1.83 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.96 +1.73 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.63 +1.69 43 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 28.34 +1.73 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.63 +1.30 36 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.30 +0.49 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 21.31 +0.59 37 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 19.46 +0.63 39 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 17.68 +0.59 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 16.02 +0.59 40 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 15.31 +0.98 45 0 143 0
29JUN26 122.50 C 0.00 0.00 0.00 13.80 +1.40 45 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 11.93 +0.78 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.69 +0.57 42 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 9.62 +0.51 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 8.56 +0.48 43 0 15 0
29JUN26 135.00 C 6.87 6.87 6.87 7.65 +0.48 43 15 30 +15
29JUN26 137.50 C 0.00 0.00 0.00 6.83 +0.55 43 0 0 0
29JUN26 140.00 C 5.55 5.55 5.55 6.06 +0.51 44 15 30 +15
29JUN26 142.50 C 4.93 4.93 4.93 5.33 +0.50 43 15 16 +15
29JUN26 145.00 C 4.39 4.39 4.39 4.65 +0.40 43 15 15 +15
29JUN26 147.50 C 0.00 0.00 0.00 4.09 +0.40 43 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 3.52 +0.40 43 0 17 0
29JUN26 152.50 C 0.00 0.00 0.00 3.00 +0.29 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.78 +1.35 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.67 +1.60 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.96 +1.01 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.26 +1.67 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.87 +1.50 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.25 +0.67 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.38 +0.47 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.57 +0.48 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.87 +0.45 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.25 +0.48 41 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 17.72 +0.42 41 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 16.80 +0.96 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.37 +0.84 43 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 14.06 +0.72 43 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 12.83 +0.55 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 11.77 +0.52 43 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.78 +0.50 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 9.86 +0.57 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 9.01 +0.53 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 8.18 +0.55 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 7.40 +0.48 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 6.69 +0.48 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 5.98 +0.39 44 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 5.25 +0.36 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 4.71 +0.35 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.32 +1.55 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.94 +1.54 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.35 +1.24 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.10 +1.25 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.13 +1.43 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.00 +1.42 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.74 +1.19 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.52 +0.93 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.58 +0.90 42 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.72 +0.93 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.11 +0.95 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.37 +1.36 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.71 +1.04 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.39 +1.11 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.21 +0.35 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 20.83 +0.39 42 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 19.46 +0.37 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.22 +0.35 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.34 +0.70 43 0 85 0
29SEP26 127.50 C 0.00 0.00 0.00 16.22 +0.67 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 15.16 +0.63 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 14.18 +0.60 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 13.26 +0.56 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.39 +0.52 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.55 +0.44 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 10.93 +0.68 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.08 +0.55 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.40 +0.55 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.71 +0.79 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.79 +0.50 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.31 +1.47 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.20 +1.41 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.15 +1.41 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.11 +1.36 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.19 +1.35 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.28 +1.34 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.40 +1.26 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.65 +1.25 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.91 +1.26 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.19 +1.16 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.62 +1.16 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.05 +1.16 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.48 +1.06 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.09 +1.05 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.31 +0.65 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.99 +0.69 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.75 +0.63 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.58 +0.59 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.22 +0.38 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.51 +0.68 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.49 +0.65 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.52 +0.62 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.60 +0.59 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.74 +0.57 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.92 +0.55 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.14 +0.59 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.40 +0.68 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.58 +0.68 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.43 +0.54 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.79 +0.54 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.81 +1.38 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.79 +1.31 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.90 +1.30 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.03 +1.30 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.15 +1.23 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.41 +1.20 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.70 +1.21 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.98 +1.17 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.37 +1.10 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.83 +1.10 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.29 +1.09 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.75 +0.98 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.39 +0.97 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.02 +0.95 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.72 +1.00 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.45 +0.95 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.25 +0.90 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.11 +0.92 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.99 +0.95 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.94 +0.63 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.84 +0.51 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.89 +0.69 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.98 +0.66 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.23 +0.75 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.41 +0.74 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.61 +0.71 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.80 +0.63 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 17.00 +0.60 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.19 +0.59 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.39 +0.50 45 0 0 0
TOTAL CALL 643 6,389 +463
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.05 0.00 52 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.09 0.00 51 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 582 0
29APR26 112.50 P 0.65 0.65 0.63 0.45 -0.08 51 21 691 -6
29APR26 115.00 P 0.93 0.93 0.93 0.73 -0.11 51 30 778 -15
29APR26 117.50 P 1.41 1.41 1.41 1.12 -0.12 51 1 305 0
29APR26 120.00 P 2.00 2.13 2.00 1.63 -0.17 51 8 37 +7
29APR26 122.50 P 2.37 2.37 2.37 2.32 -0.23 51 6 8 +6
29APR26 125.00 P 3.20 3.20 3.20 3.12 -0.38 51 1 134 -1
29APR26 127.50 P 0.00 0.00 0.00 4.14 -0.51 51 0 117 0
29APR26 130.00 P 5.96 5.96 5.96 5.40 -0.59 52 20 20 +20
29APR26 132.50 P 0.00 0.00 0.00 6.85 -0.59 52 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 8.25 -0.87 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 9.98 -0.98 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 11.85 -1.09 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 13.86 -1.18 50 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 15.97 -1.27 50 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 18.17 -1.35 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 20.45 -1.42 50 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 22.80 -2.09 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.26 -0.06 44 0 35 0
28MAY26 100.00 P 0.65 0.65 0.65 0.38 -0.10 44 1 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.58 -0.13 44 0 19 0
28MAY26 105.00 P 1.00 1.00 1.00 0.81 -0.17 44 2 33 +2
28MAY26 107.50 P 0.00 0.00 0.00 1.12 -0.24 44 0 45 0
28MAY26 110.00 P 1.76 1.76 1.76 1.54 -0.22 44 1 49 0
28MAY26 112.50 P 0.00 0.00 0.00 1.97 -0.28 44 0 173 0
28MAY26 115.00 P 0.00 0.00 0.00 2.53 -0.36 44 0 82 0
28MAY26 117.50 P 3.48 3.48 3.48 3.21 -0.46 43 1 95 0
28MAY26 120.00 P 0.00 0.00 0.00 4.02 -0.52 43 0 33 0
28MAY26 122.50 P 0.00 0.00 0.00 4.97 -0.55 43 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 6.06 -0.62 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 7.30 -0.62 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 8.68 -0.75 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 10.11 -0.90 44 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 11.79 -0.96 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 13.45 -1.08 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 15.23 -1.14 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 17.13 -1.18 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 19.07 -1.27 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 21.77 -0.65 49 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 23.93 -1.27 50 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 26.19 -1.22 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.41 -0.08 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.58 -0.10 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.78 -0.15 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.05 -0.16 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.38 -0.21 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 1.76 -0.28 43 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.26 -0.24 43 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 2.72 -0.37 42 0 52 0
29JUN26 112.50 P 3.61 3.61 3.61 3.36 -0.39 42 15 30 +15
29JUN26 115.00 P 0.00 0.00 0.00 4.08 -0.47 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 4.89 -0.52 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 5.81 -0.59 42 0 15 0
29JUN26 122.50 P 7.34 7.34 7.34 6.85 -0.61 42 15 75 +15
29JUN26 125.00 P 8.56 8.56 8.56 8.03 -0.63 42 15 15 +15
29JUN26 127.50 P 9.89 9.89 9.61 9.32 -0.68 42 45 45 +45
29JUN26 130.00 P 0.00 0.00 0.00 10.77 -0.73 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 12.17 -0.97 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.78 -0.98 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.83 -0.56 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.59 -0.59 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.44 -0.54 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.34 -0.59 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.35 -0.54 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 25.37 -1.24 46 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 27.11 -1.68 45 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.93 -0.16 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.21 -0.17 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.54 -0.23 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.93 -0.25 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.39 -0.31 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.91 -0.35 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.53 -0.40 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.10 -0.40 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.82 -0.50 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.65 -0.50 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 6.55 -0.61 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 7.58 -0.59 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 8.71 -0.61 43 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 9.94 -0.62 43 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 11.26 -0.74 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.68 -0.81 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.17 -0.83 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 15.74 -0.89 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.41 -0.92 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.46 -0.51 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.25 -1.06 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.11 -1.10 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.98 -1.19 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.99 -1.17 47 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.01 -1.21 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.92 -0.09 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.16 -0.13 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.45 -0.14 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.79 -0.18 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.19 -0.19 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.61 -0.26 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.15 -0.25 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.68 -0.31 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 4.34 -0.35 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.04 -0.34 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.78 -0.44 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 6.45 -0.54 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.33 -0.60 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 8.56 -0.53 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 9.48 -0.59 44 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 10.61 -0.63 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 11.82 -0.67 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 13.09 -0.57 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.35 -0.72 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.78 -0.75 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.28 -0.79 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.85 -0.82 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.48 -0.85 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 22.57 -0.41 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.89 -0.87 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.01 -0.56 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.52 -1.33 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.41 -1.35 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.66 -1.02 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.76 -0.13 44 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 2.12 -0.18 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.54 -0.18 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.96 -0.24 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.45 -0.31 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.99 -0.33 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.58 -0.40 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.25 -0.45 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.08 -0.34 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 6.83 -0.22 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.73 -0.44 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.36 -0.70 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.26 -0.50 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.28 -0.54 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.34 -0.54 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 12.53 -0.49 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.75 -0.52 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.03 -0.55 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.33 -0.62 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.69 -0.69 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.15 -0.72 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.66 -0.75 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.23 -0.78 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.85 -0.81 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.11 -0.48 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.83 -0.76 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 29.56 -0.42 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.30 -0.59 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.09 -0.53 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.61 -0.82 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.84 -0.21 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.27 -0.28 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.83 -0.30 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.40 -0.30 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.98 -0.37 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.52 -0.38 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.43 -0.39 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.16 -0.43 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.01 -0.50 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.92 -0.50 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.83 -0.51 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.75 -0.62 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.62 -0.49 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.57 -0.61 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.67 -0.59 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.04 -0.48 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.29 -0.57 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.59 -0.55 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.89 -0.64 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.33 -0.68 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.67 -0.70 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.14 -0.95 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.74 -0.94 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.40 -0.89 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.01 -0.76 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.69 -0.79 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.42 -0.90 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.19 -0.83 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.99 -0.74 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 36.82 -0.71 45 0 0 0
TOTAL PUT 182 9,482 +103
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$ 37.22
29APR26 22.00 C 0.00 0.00 0.00 15.35 +2.02 142 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 14.22 +1.86 0 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 13.31 +1.95 111 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 12.24 +1.83 0 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 11.28 +1.97 84 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 10.38 +1.99 97 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 9.22 +1.85 0 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 8.29 +1.77 63 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 7.27 +1.84 50 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 6.50 +1.98 72 0 128 0
29APR26 32.00 C 5.55 5.55 5.55 5.54 +1.89 65 10 273 -10
29APR26 33.00 C 3.33 4.55 3.33 4.64 +1.79 61 6 1,830 0
29APR26 34.00 C 0.00 0.00 0.00 3.65 +1.53 51 0 1,222 0
29APR26 35.00 C 1.90 2.90 1.90 2.86 +1.33 50 10 1,539 -7
29APR26 36.00 C 1.70 2.16 1.56 2.09 +1.02 46 10 1,510 -5
29APR26 37.00 C 0.94 1.60 0.94 1.53 +0.79 46 200 861 -10
29APR26 38.00 C 0.73 1.11 0.73 1.10 +0.61 47 173 954 +69
29APR26 39.00 C 0.53 0.82 0.53 0.76 +0.43 47 38 1,170 +25
29APR26 40.00 C 0.30 0.55 0.30 0.52 +0.30 48 174 1,736 +38
29APR26 41.00 C 0.25 0.36 0.24 0.35 +0.20 49 41 554 +17
29APR26 42.00 C 0.20 0.25 0.20 0.23 +0.13 49 45 465 +45
29APR26 43.00 C 0.12 0.18 0.12 0.15 +0.09 50 51 8,444 +21
29APR26 44.00 C 0.09 0.12 0.09 0.09 +0.05 50 100 397 +100
29APR26 45.00 C 0.07 0.07 0.07 0.06 +0.03 51 15 1,971 -10
29APR26 46.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29APR26 50.00 C 0.04 0.04 0.04 0.01 0.00 57 2 224 -2
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 15.35 +1.77 76 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 14.36 +1.84 72 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.43 +1.81 74 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 12.47 +1.82 72 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 11.45 +1.76 64 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 10.38 +1.62 52 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 9.67 +1.97 66 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 8.32 +1.52 32 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 7.56 +1.69 48 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 6.69 +1.62 48 0 79 0
28MAY26 32.00 C 5.88 5.88 5.88 6.07 +1.74 54 4 171 -4
28MAY26 33.00 C 4.88 4.98 4.88 5.11 +1.45 48 3 773 -3
28MAY26 34.00 C 4.40 4.40 4.40 4.38 +1.34 48 2 691 -2
28MAY26 35.00 C 3.00 3.00 3.00 3.71 +1.21 47 8 790 -8
28MAY26 36.00 C 2.54 2.58 2.54 3.09 +1.04 46 42 437 -12
28MAY26 37.00 C 2.09 2.56 2.09 2.56 +0.91 46 24 366 +18
28MAY26 38.00 C 1.59 1.82 1.59 2.14 +0.81 47 4 549 +2
28MAY26 39.00 C 1.46 1.46 1.34 1.73 +0.66 47 3 409 +3
28MAY26 40.00 C 1.17 1.42 1.05 1.41 +0.56 47 15 1,883 +1
28MAY26 41.00 C 1.10 1.10 1.10 1.13 +0.46 47 6 342 +6
28MAY26 42.00 C 0.72 0.91 0.72 0.93 +0.41 48 27 1,008 +20
28MAY26 43.00 C 0.00 0.00 0.00 0.75 +0.35 48 0 370 0
28MAY26 44.00 C 0.00 0.00 0.00 0.60 +0.29 48 0 137 0
28MAY26 45.00 C 0.36 0.36 0.36 0.48 +0.25 49 22 226 +22
28MAY26 46.00 C 0.00 0.00 0.00 0.38 +0.20 49 0 154 0
28MAY26 47.00 C 0.00 0.00 0.00 0.30 +0.17 49 0 165 0
28MAY26 48.00 C 0.22 0.22 0.22 0.24 +0.14 49 30 202 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.19 +0.11 50 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.15 +0.09 50 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 +0.05 50 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 19.74 +1.73 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.43 +1.91 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.96 +1.93 86 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 18.41 +1.87 77 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 17.81 +1.75 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 17.25 +1.68 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.32 +1.72 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 15.50 +1.86 69 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 14.40 +1.72 54 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 13.56 +1.82 62 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 12.49 +1.68 53 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 11.58 +1.67 53 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 10.58 +1.57 49 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 9.67 +1.52 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.83 +1.50 49 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 8.18 +1.63 53 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 7.32 +1.64 51 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 6.33 +1.33 45 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 5.69 +1.32 47 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 5.03 +1.23 47 0 921 0
29JUN26 35.00 C 3.98 3.98 3.98 4.42 +1.16 47 10 278 -10
29JUN26 36.00 C 3.04 3.45 3.04 3.85 +1.05 46 52 361 -14
29JUN26 37.00 C 2.86 2.86 2.86 3.37 +0.96 47 24 686 +24
29JUN26 38.00 C 2.45 2.45 2.45 2.92 +0.86 47 20 846 0
29JUN26 39.00 C 0.00 0.00 0.00 2.52 +0.76 47 0 730 0
29JUN26 40.00 C 2.05 2.21 2.05 2.16 +0.67 47 30 2,537 +25
29JUN26 41.00 C 0.00 0.00 0.00 1.86 +0.59 47 0 443 0
29JUN26 42.00 C 1.33 1.36 1.28 1.59 +0.52 47 758 814 +722
29JUN26 43.00 C 1.16 1.39 1.08 1.37 +0.48 47 74 167 +47
29JUN26 44.00 C 0.00 0.00 0.00 1.16 +0.42 47 0 545 0
29JUN26 45.00 C 0.88 0.88 0.88 1.00 +0.39 48 20 846 0
29JUN26 46.00 C 0.71 0.71 0.71 0.85 +0.34 48 13 974 0
29JUN26 47.00 C 0.72 0.72 0.70 0.70 +0.28 48 11 207 +11
29JUN26 48.00 C 0.00 0.00 0.00 0.63 +0.29 49 0 235 0
29JUN26 49.00 C 0.44 0.44 0.44 0.54 +0.26 49 25 102 0
29JUN26 50.00 C 0.39 0.39 0.39 0.45 +0.22 49 25 200 0
29JUN26 52.50 C 0.00 0.00 0.00 0.30 +0.16 49 0 247 0
30JUL26 22.00 C 0.00 0.00 0.00 15.50 +1.70 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 14.69 +1.82 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.71 +1.76 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.84 +1.78 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.91 +1.72 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.88 +1.58 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.02 +1.44 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.35 +1.63 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.56 +1.59 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.78 +1.50 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.98 +1.35 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.38 +1.39 49 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 5.71 +1.25 48 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 5.12 +1.18 48 0 38 0
30JUL26 36.00 C 4.15 4.15 4.15 4.62 +1.13 48 2 17 +2
30JUL26 37.00 C 0.00 0.00 0.00 4.07 +0.98 48 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 3.63 +0.91 48 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 3.23 +0.83 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.87 +0.74 48 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.54 +0.67 48 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 2.25 +0.61 48 0 48 0
30JUL26 43.00 C 2.00 2.00 2.00 1.97 +0.52 48 15 55 0
30JUL26 44.00 C 0.00 0.00 0.00 1.72 +0.46 48 0 47 0
30JUL26 45.00 C 1.27 1.27 1.27 1.50 +0.40 48 15 16 +15
29SEP26 22.00 C 0.00 0.00 0.00 15.88 +1.76 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.97 +1.76 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.08 +1.76 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.25 +1.78 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.40 +1.75 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.56 +1.68 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.79 +1.64 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.08 +1.61 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 +1.55 52 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 8.56 +1.32 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 7.91 +1.24 49 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 7.38 +1.29 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.61 +1.04 48 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 6.18 +1.08 49 0 659 0
29SEP26 36.00 C 0.00 0.00 0.00 5.72 +1.08 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 5.25 +0.99 49 0 841 0
29SEP26 38.00 C 4.20 4.20 4.20 4.80 +1.03 49 1 750 +1
29SEP26 39.00 C 0.00 0.00 0.00 4.33 +0.79 48 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.95 +0.79 48 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.74 +0.94 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 3.39 +0.91 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 3.07 +0.89 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.77 +0.87 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.49 +0.83 48 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 +0.81 48 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.01 +0.82 48 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.80 +0.78 48 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 +0.75 47 0 19 0
29SEP26 50.00 C 1.16 1.16 1.16 1.44 +0.71 47 7 1,717 -7
29SEP26 52.50 C 0.00 0.00 0.00 1.07 +0.61 47 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 16.46 +1.66 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.70 +1.72 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.89 +1.72 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.11 +1.71 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.36 +1.69 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.39 +1.43 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.78 +1.49 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.07 +1.45 52 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 10.38 +1.37 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 9.69 +1.27 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.17 +1.30 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 8.60 +1.25 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 8.06 +1.26 50 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 7.55 +1.19 50 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 7.03 +1.10 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 6.58 +1.02 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 6.16 +0.97 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.79 +0.95 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 5.42 +1.10 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 5.07 +0.90 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.75 +1.01 50 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 4.46 +0.89 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.18 +0.88 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.91 +0.87 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.68 +0.87 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 3.44 +0.92 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.09 +0.70 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 +0.94 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.89 +0.92 51 0 14 0
30DEC26 52.50 C 2.19 2.50 2.19 2.47 +0.88 51 13 103 +13
30MAR27 22.00 C 0.00 0.00 0.00 17.12 +1.78 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.25 +1.75 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.52 +1.65 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.78 +1.63 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.06 +1.60 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.37 +1.57 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.69 +1.52 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.98 +1.41 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.39 +1.45 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.83 +1.44 52 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 10.18 +1.31 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 9.64 +1.26 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.13 +1.29 51 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 8.63 +1.21 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 8.14 +1.14 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 7.71 +1.06 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.34 +1.06 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.95 +1.01 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.59 +0.97 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 6.24 +0.93 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.91 +0.98 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 5.60 +0.91 50 0 11 0
30MAR27 44.00 C 5.45 5.45 5.45 5.33 +0.85 50 10 10 +2
30MAR27 45.00 C 4.40 4.40 4.40 4.96 +0.68 50 1 1 +1
30MAR27 46.00 C 0.00 0.00 0.00 4.54 +0.44 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.52 +0.59 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 4.11 +0.34 49 0 0 0
30MAR27 49.00 C 3.80 3.80 3.80 4.04 +0.42 50 2 71 -2
TOTAL CALL 2,193 70,920 +1,159
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 233 0
29APR26 28.00 P 0.04 0.04 0.04 0.02 -0.02 64 29 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.03 63 0 503 0
29APR26 30.00 P 0.09 0.09 0.06 0.06 -0.06 60 160 1,106 0
29APR26 31.00 P 0.13 0.13 0.09 0.09 -0.12 56 65 1,291 -16
29APR26 32.00 P 0.21 0.21 0.12 0.16 -0.17 55 81 1,823 -23
29APR26 33.00 P 0.28 0.30 0.19 0.25 -0.27 53 70 1,296 -13
29APR26 34.00 P 0.62 0.62 0.30 0.39 -0.42 51 121 885 +21
29APR26 35.00 P 0.85 0.85 0.51 0.59 -0.60 49 101 938 +65
29APR26 36.00 P 1.24 1.24 0.81 0.87 -0.89 47 187 3,730 +106
29APR26 37.00 P 1.65 1.68 1.19 1.29 -1.12 47 163 469 +83
29APR26 38.00 P 2.22 2.22 1.71 1.84 -1.36 47 60 446 +40
29APR26 39.00 P 2.70 2.70 2.70 2.50 -1.65 47 2 707 -2
29APR26 40.00 P 0.00 0.00 0.00 3.27 -1.64 48 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 4.09 -1.74 48 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 4.97 -1.85 49 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 5.89 -1.86 49 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 6.84 -1.88 49 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 7.81 -1.92 50 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 8.79 -1.93 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.81 -1.91 59 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 10.83 -1.89 68 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 11.78 -1.94 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.78 -1.94 0 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 15.28 -1.94 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.78 -1.94 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.28 -1.94 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.83 -1.89 114 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.07 51 0 181 0
28MAY26 28.00 P 0.00 0.00 0.00 0.13 -0.11 51 0 384 0
28MAY26 29.00 P 0.29 0.29 0.23 0.20 -0.16 51 10 793 0
28MAY26 30.00 P 0.34 0.40 0.34 0.29 -0.23 50 13 595 +3
28MAY26 31.00 P 0.52 0.52 0.42 0.43 -0.29 50 32 545 +7
28MAY26 32.00 P 0.79 0.79 0.64 0.58 -0.37 48 35 698 +5
28MAY26 33.00 P 0.99 0.99 0.99 0.78 -0.49 47 3 1,021 +3
28MAY26 34.00 P 0.00 0.00 0.00 1.04 -0.62 47 0 757 0
28MAY26 35.00 P 1.81 1.81 1.56 1.36 -0.76 46 40 870 +30
28MAY26 36.00 P 2.07 2.16 1.70 1.77 -0.91 46 104 505 +89
28MAY26 37.00 P 2.70 2.70 2.14 2.24 -1.03 46 253 608 +128
28MAY26 38.00 P 0.00 0.00 0.00 2.78 -1.13 46 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 3.40 -1.27 46 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 4.08 -1.38 47 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 4.83 -1.45 47 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 5.77 -1.35 51 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 6.53 -1.47 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 7.40 -1.44 51 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 8.09 -1.77 46 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 9.17 -1.63 52 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 9.99 -1.79 49 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.07 -1.68 56 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 11.96 -1.78 54 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 12.85 -1.88 50 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 15.30 -1.92 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.88 -1.84 65 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 20.41 -1.81 73 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 22.90 -1.82 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.05 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.06 50 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.09 49 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.13 48 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.18 48 0 291 0
29JUN26 27.00 P 0.35 0.35 0.35 0.22 -0.22 48 20 716 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.27 48 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.44 -0.33 48 0 1,392 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 -0.38 48 0 3,149 0
29JUN26 31.00 P 0.00 0.00 0.00 0.81 -0.43 48 0 1,031 0
29JUN26 32.00 P 1.16 1.16 1.16 1.07 -0.48 48 20 1,283 -20
29JUN26 33.00 P 1.48 1.48 1.30 1.33 -0.58 47 48 1,019 +7
29JUN26 34.00 P 2.09 2.09 1.62 1.65 -0.68 47 3 1,197 -3
29JUN26 35.00 P 2.32 2.32 2.32 2.03 -0.79 46 2 386 0
29JUN26 36.00 P 2.82 2.82 2.38 2.47 -0.89 46 72 196 +30
29JUN26 37.00 P 0.00 0.00 0.00 2.95 -1.04 46 0 848 0
29JUN26 38.00 P 3.96 3.96 3.42 3.52 -1.07 46 59 701 -29
29JUN26 39.00 P 0.00 0.00 0.00 4.10 -1.20 46 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 4.86 -1.16 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 5.56 -1.19 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 -1.32 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 6.92 -1.53 46 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 7.88 -1.34 49 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 8.77 -1.41 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.55 -1.46 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.50 -1.42 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.25 -1.60 49 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.00 -1.79 44 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 13.03 -1.71 47 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 15.35 -1.90 45 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.05 53 0 6 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.09 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.29 -0.12 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.39 -0.16 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.52 -0.20 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.67 -0.26 51 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.83 -0.32 50 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.02 -0.39 49 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 1.26 -0.44 49 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 1.55 -0.51 49 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 1.86 -0.60 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.22 -0.69 48 0 106 0
30JUL26 35.00 P 2.97 2.97 2.97 2.62 -0.79 47 15 75 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.08 -0.85 47 0 2 0
30JUL26 37.00 P 0.00 0.00 0.00 3.58 -0.94 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.10 -1.06 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.69 -1.14 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.36 -1.18 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.03 -1.30 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.74 -1.36 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.60 -1.30 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.21 -1.51 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.08 -1.49 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 0.00 49 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.01 49 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 -0.05 49 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 -0.09 49 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 -0.15 49 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 -0.22 49 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.28 49 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 1.70 -0.38 50 0 646 0
29SEP26 31.00 P 2.00 2.06 2.00 2.03 -0.46 50 4 1,524 +1
29SEP26 32.00 P 0.00 0.00 0.00 2.36 -0.59 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 -0.53 50 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 3.19 -0.66 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 3.58 -0.78 49 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.14 -1.04 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 4.58 -0.99 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.22 -0.91 49 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -1.05 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.39 -1.06 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -1.13 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.71 -1.21 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.43 -1.26 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.25 -1.20 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.04 -1.22 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.66 -1.44 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.50 -1.43 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.31 -1.47 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.28 -1.39 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.03 -1.44 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.35 -1.43 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.13 51 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 -0.14 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.98 -0.19 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.20 -0.21 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 -0.28 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 -0.35 50 0 59 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 -0.39 50 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.22 -0.43 50 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 -0.52 49 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 -0.54 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 -0.53 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 3.69 -0.65 49 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.13 -0.70 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 4.60 -0.76 48 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.12 -0.87 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.66 -0.86 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.21 -0.91 48 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 6.82 -0.95 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 7.46 -0.99 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 8.12 -1.08 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 -1.14 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.53 -1.13 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.20 -1.19 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.95 -1.19 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 11.67 -1.27 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.42 -1.32 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.25 -1.30 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.98 -1.40 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.93 -1.30 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 16.88 -1.47 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.97 -0.35 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.17 -0.37 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 -0.39 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 -0.42 51 0 19 0
30MAR27 26.00 P 0.00 0.00 0.00 1.97 -0.40 51 0 14 0
30MAR27 27.00 P 2.25 2.25 2.25 2.28 -0.43 51 1 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.57 -0.48 50 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 2.91 -0.49 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.27 -0.54 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.66 -0.56 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 -0.58 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 4.50 -0.61 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 4.99 -0.60 49 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 5.46 -0.74 49 0 625 0
30MAR27 36.00 P 0.00 0.00 0.00 5.99 -0.61 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 6.52 -0.87 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.10 -0.89 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 -0.94 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.33 -0.93 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.97 -1.02 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.64 -1.06 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 -1.02 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.10 -1.07 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.86 -1.07 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.48 -1.23 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.33 -1.17 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.09 -1.19 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 14.93 -1.17 50 0 0 0
TOTAL PUT 1,773 63,092 +527
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.95
29APR26 3.90 C 0.000 0.000 0.000 2.054 +0.142 68 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.954 +0.137 61 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.854 +0.140 51 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.754 +0.107 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.654 +0.129 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.554 +0.131 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.454 +0.128 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.354 +0.130 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.255 +0.130 42 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.155 +0.137 38 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.061 +0.118 50 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.955 +0.115 29 0 1,003 0
29APR26 5.25 C 0.630 0.650 0.630 0.705 +0.137 0 2 655 -2
29APR26 5.50 C 0.403 0.460 0.403 0.463 +0.123 25 48 1,238 -4
29APR26 5.75 C 0.193 0.234 0.188 0.244 +0.090 23 58 886 +15
29APR26 6.00 C 0.059 0.090 0.059 0.089 +0.037 22 37 227 +20
29APR26 6.25 C 0.016 0.016 0.016 0.022 +0.010 22 22 207 +22
29APR26 6.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.055 +0.120 46 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.955 +0.120 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.855 +0.120 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.755 +0.108 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.656 +0.131 46 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.556 +0.124 42 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.456 +0.116 38 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.356 +0.114 34 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.256 +0.124 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.156 +0.118 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.061 +0.118 38 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.956 +0.116 0 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.708 +0.120 22 0 427 0
28MAY26 5.50 C 0.393 0.395 0.393 0.470 +0.115 23 39 393 +7
28MAY26 5.75 C 0.000 0.000 0.000 0.272 +0.081 23 0 133 0
28MAY26 6.00 C 0.113 0.133 0.113 0.137 +0.049 24 2 369 +1
28MAY26 6.25 C 0.047 0.060 0.047 0.058 +0.023 23 15 312 +15
28MAY26 6.50 C 0.020 0.023 0.020 0.022 +0.009 23 60 247 +60
28MAY26 6.75 C 0.000 0.000 0.000 0.008 +0.004 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.155 +0.121 49 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.055 +0.120 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.955 +0.120 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.855 +0.120 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.755 +0.108 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.656 +0.120 40 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.556 +0.124 37 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.456 +0.116 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.356 +0.114 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.256 +0.124 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.156 +0.118 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.061 +0.118 32 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.957 +0.117 24 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.711 +0.121 23 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.489 +0.103 24 0 542 0
29JUN26 5.75 C 0.270 0.276 0.270 0.312 +0.074 24 2 439 -2
29JUN26 6.00 C 0.184 0.184 0.179 0.179 +0.042 23 32 263 -20
29JUN26 6.25 C 0.000 0.000 0.000 0.102 +0.027 23 0 140 0
29JUN26 6.50 C 0.064 0.064 0.064 0.053 +0.015 23 2 130 0
29JUN26 6.75 C 0.036 0.036 0.036 0.026 +0.008 23 40 85 +40
29JUN26 7.00 C 0.000 0.000 0.000 0.012 +0.003 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.955 +0.120 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.855 +0.120 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.755 +0.108 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.656 +0.120 37 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.556 +0.124 34 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.456 +0.116 31 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.356 +0.114 29 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.256 +0.124 26 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.156 +0.118 22 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.061 +0.118 29 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.958 +0.118 24 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.711 +0.094 20 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.521 +0.095 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.367 +0.077 25 0 100 0
30JUL26 6.00 C 0.223 0.223 0.223 0.245 +0.056 24 5 5 +5
30JUL26 6.25 C 0.000 0.000 0.000 0.158 +0.039 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.099 +0.028 24 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.059 +0.018 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.034 +0.011 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.019 +0.007 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.010 +0.003 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.155 +0.121 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.055 +0.120 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.955 +0.120 36 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.855 +0.120 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.755 +0.108 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.656 +0.120 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.556 +0.124 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.456 +0.116 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.356 +0.114 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.257 +0.125 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.159 +0.121 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.062 +0.109 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.971 +0.104 25 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.738 +0.074 22 0 179 0
29SEP26 5.50 C 0.558 0.558 0.557 0.581 +0.073 24 2 279 0
29SEP26 5.75 C 0.000 0.000 0.000 0.443 +0.062 24 0 610 0
29SEP26 6.00 C 0.000 0.000 0.000 0.337 +0.059 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.250 +0.053 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.178 +0.041 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.125 +0.032 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.085 +0.023 25 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.057 +0.016 25 0 90 0
29SEP26 7.50 C 0.000 0.000 0.000 0.038 +0.012 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 +0.007 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.016 +0.006 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 +0.003 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 +0.002 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.055 +0.120 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.955 +0.120 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.855 +0.120 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.755 +0.108 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.656 +0.120 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.557 +0.125 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.459 +0.119 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.365 +0.123 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.274 +0.119 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.188 +0.105 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.073 +0.068 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.999 +0.081 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.829 +0.081 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.686 +0.085 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.549 +0.071 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.438 +0.060 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.345 +0.050 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.269 +0.038 24 0 0 0
30DEC26 6.75 C 0.202 0.202 0.202 0.210 +0.030 25 1 1 +1
30DEC26 7.00 C 0.000 0.000 0.000 0.165 +0.027 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.126 +0.022 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.094 +0.016 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.070 +0.013 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.052 +0.011 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.038 +0.008 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.027 +0.005 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.020 +0.005 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.055 +0.120 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.955 +0.120 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.855 +0.120 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.756 +0.109 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.660 +0.124 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.567 +0.132 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.478 +0.133 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.393 +0.132 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.274 +0.083 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.197 +0.083 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.126 +0.086 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.054 +0.088 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.891 +0.089 22 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.745 +0.079 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.617 +0.069 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.506 +0.060 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.412 +0.054 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.332 +0.044 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.264 +0.035 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.209 +0.026 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.172 +0.024 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.138 +0.021 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.106 +0.015 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.082 +0.013 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.064 +0.011 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.048 +0.007 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.037 +0.007 24 0 0 0
TOTAL CALL 367 13,302 +158
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 765 0
29APR26 5.25 P 0.010 0.010 0.004 0.001 -0.002 26 27 719 -27
29APR26 5.50 P 0.013 0.013 0.010 0.005 -0.018 23 30 1,319 -10
29APR26 5.75 P 0.064 0.070 0.040 0.036 -0.053 23 21 1,010 +17
29APR26 6.00 P 0.190 0.190 0.134 0.134 -0.098 22 9 234 +6
29APR26 6.25 P 0.390 0.390 0.390 0.320 -0.131 23 24 106 +24
29APR26 6.50 P 0.000 0.000 0.000 0.565 -0.125 33 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 0.815 -0.129 43 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.069 -0.124 54 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.314 -0.126 60 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.566 -0.124 69 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.815 -0.130 76 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.064 -0.126 83 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.319 -0.121 94 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.566 -0.127 98 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.829 -0.111 115 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 159 0
28MAY26 4.80 P 0.006 0.006 0.006 0.002 -0.002 24 1 164 +1
28MAY26 4.90 P 0.000 0.000 0.000 0.003 -0.005 23 0 196 0
28MAY26 5.00 P 0.000 0.000 0.000 0.006 -0.008 23 0 303 0
28MAY26 5.25 P 0.039 0.039 0.029 0.024 -0.022 23 40 232 -24
28MAY26 5.50 P 0.000 0.000 0.000 0.071 -0.045 24 0 264 0
28MAY26 5.75 P 0.196 0.196 0.196 0.155 -0.073 23 1 183 +1
28MAY26 6.00 P 0.329 0.329 0.327 0.295 -0.102 22 33 95 +3
28MAY26 6.25 P 0.494 0.494 0.494 0.484 -0.110 22 20 37 +20
28MAY26 6.50 P 0.000 0.000 0.000 0.718 -0.108 26 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 0.958 -0.100 29 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.228 -0.111 41 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.446 -0.145 33 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.696 -0.146 37 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.946 -0.118 41 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.194 -0.145 43 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.453 -0.137 54 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.693 -0.145 50 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.985 -0.078 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.004 22 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 -0.005 23 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 -0.008 23 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.012 -0.013 23 0 280 0
29JUN26 5.00 P 0.025 0.025 0.025 0.019 -0.018 23 1 473 -1
29JUN26 5.25 P 0.067 0.067 0.067 0.052 -0.032 23 2 615 0
29JUN26 5.50 P 0.130 0.130 0.115 0.113 -0.048 23 20 664 0
29JUN26 5.75 P 0.210 0.210 0.210 0.209 -0.068 23 1 387 0
29JUN26 6.00 P 0.392 0.392 0.342 0.346 -0.094 23 31 143 -30
29JUN26 6.25 P 0.511 0.511 0.511 0.511 -0.113 21 30 50 +30
29JUN26 6.50 P 0.000 0.000 0.000 0.738 -0.109 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.970 -0.120 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.228 -0.111 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.447 -0.144 27 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.696 -0.146 30 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.947 -0.121 34 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.194 -0.145 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.453 -0.137 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.693 -0.145 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.985 -0.080 60 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.191 -0.118 44 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.441 -0.124 46 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.004 -0.003 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.007 -0.004 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.010 -0.006 24 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.015 -0.008 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.022 -0.011 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.031 -0.015 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.042 -0.019 24 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.085 -0.034 24 0 23 0
30JUL26 5.50 P 0.000 0.000 0.000 0.154 -0.050 23 0 7 0
30JUL26 5.75 P 0.290 0.290 0.267 0.256 -0.066 23 38 53 +35
30JUL26 6.00 P 0.404 0.404 0.404 0.389 -0.089 23 30 45 +29
30JUL26 6.25 P 0.000 0.000 0.000 0.562 -0.092 23 0 15 0
30JUL26 6.50 P 0.000 0.000 0.000 0.785 -0.087 26 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.006 -0.089 28 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.228 -0.111 28 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.448 -0.143 24 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.696 -0.146 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.947 -0.122 30 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.197 -0.142 33 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.453 -0.137 38 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.693 -0.145 36 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.985 -0.087 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.002 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 -0.003 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.012 -0.004 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.016 -0.007 25 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.023 -0.008 25 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.031 -0.010 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.039 -0.015 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.051 -0.018 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.065 -0.024 24 0 878 0
29SEP26 5.00 P 0.092 0.092 0.092 0.084 -0.024 24 100 1,346 -100
29SEP26 5.25 P 0.148 0.148 0.148 0.142 -0.034 24 5 230 +5
29SEP26 5.50 P 0.000 0.000 0.000 0.224 -0.048 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.331 -0.062 24 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.471 -0.074 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.655 -0.070 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.842 -0.079 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.049 -0.080 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.270 -0.079 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.505 -0.086 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.731 -0.111 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.983 -0.086 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.203 -0.136 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.467 -0.123 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.716 -0.122 38 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.985 -0.087 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.226 -0.095 44 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.463 -0.108 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 -0.004 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 -0.005 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.019 -0.008 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.026 -0.009 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.034 -0.012 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.044 -0.014 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.055 -0.017 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.070 -0.019 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.085 -0.023 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.105 -0.026 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.126 -0.026 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.151 -0.029 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.226 -0.038 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.323 -0.050 25 0 21 0
30DEC26 5.75 P 0.450 0.451 0.450 0.440 -0.063 26 2 2 +2
30DEC26 6.00 P 0.000 0.000 0.000 0.579 -0.076 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.739 -0.074 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.917 -0.090 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.111 -0.095 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.321 -0.093 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.542 -0.088 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.774 -0.084 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.007 -0.080 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.249 -0.090 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.477 -0.113 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.729 -0.109 34 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.985 -0.087 37 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.226 -0.095 38 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.018 -0.007 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.024 -0.008 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.031 -0.011 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.040 -0.012 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.050 -0.015 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.062 -0.018 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.077 -0.020 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.093 -0.024 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.112 -0.027 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.132 -0.032 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.158 -0.033 24 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.184 -0.037 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.263 -0.046 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.363 -0.055 24 0 3 0
30MAR27 5.75 P 0.504 0.507 0.504 0.482 -0.070 24 2 2 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.621 -0.082 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.778 -0.081 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.952 -0.093 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.141 -0.111 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.344 -0.099 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.561 -0.089 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.788 -0.082 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.024 -0.081 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.264 -0.075 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.492 -0.098 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.729 -0.109 31 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.985 -0.088 33 0 0 0
TOTAL PUT 468 16,689 -17
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 ($0.001) CLOSING PRICE HK$ 5.11
29APR26 3.20 C 0.000 0.000 0.000 1.913 +0.065 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.813 +0.065 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.713 +0.050 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.613 +0.065 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.513 +0.065 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.414 +0.066 57 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.314 +0.066 51 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.214 +0.065 46 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.114 +0.065 39 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.011 +0.061 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.914 +0.064 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.814 +0.070 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.714 +0.062 0 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.613 +0.059 0 0 5,890 0
29APR26 4.60 C 0.000 0.000 0.000 0.514 +0.055 0 0 5,046 0
29APR26 4.70 C 0.408 0.418 0.408 0.418 +0.058 23 80 21,901 -80
29APR26 4.80 C 0.000 0.000 0.000 0.317 +0.057 17 0 5,170 0
29APR26 4.90 C 0.000 0.000 0.000 0.232 +0.048 20 0 4,903 0
29APR26 5.00 C 0.129 0.156 0.128 0.147 +0.031 18 11,269 11,735 -1,825
29APR26 5.25 C 0.025 0.035 0.025 0.032 +0.009 19 9,443 14,059 +3,865
29APR26 5.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 64 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 1.819 +0.070 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.713 +0.050 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.621 +0.071 42 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.516 +0.066 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.421 +0.070 34 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.321 +0.071 29 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.223 +0.073 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.121 +0.071 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.023 +0.071 27 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.922 +0.068 18 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.820 +0.055 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.724 +0.068 19 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.632 +0.060 23 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.535 +0.054 21 0 13,888 0
28MAY26 4.70 C 0.000 0.000 0.000 0.436 +0.053 18 0 4,843 0
28MAY26 4.80 C 0.000 0.000 0.000 0.351 +0.038 18 0 2,902 0
28MAY26 4.90 C 0.272 0.272 0.272 0.278 +0.040 19 50 3,838 -50
28MAY26 5.00 C 0.199 0.205 0.194 0.206 +0.027 19 1,100 4,791 +250
28MAY26 5.25 C 0.079 0.086 0.079 0.088 +0.019 19 870 5,483 +685
28MAY26 5.50 C 0.031 0.031 0.030 0.030 +0.006 20 201 5,781 +201
28MAY26 5.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 2.117 +0.061 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.017 +0.060 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.918 +0.061 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.819 +0.061 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.725 +0.062 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.621 +0.062 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.520 +0.061 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.421 +0.062 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.321 +0.062 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.223 +0.066 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.129 +0.054 0 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.033 +0.053 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.929 +0.059 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.836 +0.045 20 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.747 +0.054 22 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.651 +0.058 21 0 2,539 0
29JUN26 4.60 C 0.538 0.538 0.538 0.536 +0.026 12 36 7,286 -36
29JUN26 4.70 C 0.445 0.445 0.445 0.469 +0.042 19 737 5,877 -30
29JUN26 4.80 C 0.000 0.000 0.000 0.374 +0.023 16 0 3,422 0
29JUN26 4.90 C 0.320 0.320 0.320 0.317 +0.034 19 3,000 31,616 +3,000
29JUN26 5.00 C 0.000 0.000 0.000 0.253 +0.033 19 0 7,830 0
29JUN26 5.25 C 0.116 0.126 0.116 0.126 +0.014 18 161 13,988 0
29JUN26 5.50 C 0.062 0.062 0.062 0.056 +0.007 19 30 3,921 -30
29JUN26 5.75 C 0.030 0.030 0.025 0.021 +0.002 18 190 1,544 +190
29JUN26 6.00 C 0.000 0.000 0.000 0.007 0.000 19 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.421 +0.061 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.321 +0.060 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.223 +0.059 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.129 +0.054 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.033 +0.053 22 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.930 +0.055 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.836 +0.045 19 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.747 +0.054 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.651 +0.050 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.552 +0.036 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.484 +0.050 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.389 +0.031 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.326 +0.036 19 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.261 +0.030 19 0 715 0
30JUL26 5.25 C 0.139 0.142 0.139 0.140 +0.015 19 2,242 3,424 +2,042
30JUL26 5.50 C 0.000 0.000 0.000 0.066 +0.004 19 0 1,490 0
30JUL26 5.75 C 0.041 0.041 0.041 0.027 -0.001 19 2 983 +2
30JUL26 6.00 C 0.000 0.000 0.000 0.011 0.000 19 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.117 +0.059 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.018 +0.061 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.919 +0.061 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.819 +0.060 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.725 +0.062 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.621 +0.062 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.522 +0.058 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.422 +0.061 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.323 +0.059 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.225 +0.061 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.129 +0.054 0 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.033 +0.053 19 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.936 +0.057 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.836 +0.045 17 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.754 +0.060 21 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.663 +0.053 20 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.587 +0.062 21 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.502 +0.055 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.427 +0.051 20 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.360 +0.047 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.300 +0.041 19 0 1,887 0
29SEP26 5.25 C 0.180 0.182 0.178 0.179 +0.026 19 1,017 3,476 +1,017
29SEP26 5.50 C 0.109 0.110 0.108 0.103 +0.018 19 1,924 2,026 -337
29SEP26 5.75 C 0.000 0.000 0.000 0.057 +0.012 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.029 +0.007 19 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.015 +0.004 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 +0.002 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 0.002 +0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.018 +0.061 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.924 +0.066 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.819 +0.060 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.725 +0.062 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.621 +0.061 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.522 +0.058 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.422 +0.060 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.324 +0.060 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.225 +0.056 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.129 +0.054 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.035 +0.055 18 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.941 +0.049 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.843 +0.042 17 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.757 +0.038 18 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.674 +0.034 18 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.598 +0.040 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.531 +0.035 19 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.469 +0.030 19 0 1,047 0
30DEC26 4.90 C 0.406 0.407 0.406 0.413 +0.027 19 50 35 -50
30DEC26 5.00 C 0.340 0.340 0.340 0.361 +0.021 19 5 1,653 -5
30DEC26 5.25 C 0.240 0.240 0.240 0.256 +0.016 19 50 412 +50
30DEC26 5.50 C 0.000 0.000 0.000 0.175 +0.009 19 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.117 +0.004 19 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.079 +0.005 20 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 0.000 20 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 0.000 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 -0.001 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.820 +0.061 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.725 +0.062 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.622 +0.061 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.522 +0.058 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.422 +0.059 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.325 +0.059 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.228 +0.057 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.133 +0.053 17 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.040 +0.052 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.951 +0.051 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.864 +0.047 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.775 +0.045 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.704 +0.039 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.636 +0.041 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.575 +0.040 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.515 +0.034 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.463 +0.034 18 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.412 +0.028 18 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.306 +0.022 19 0 1,372 0
30MAR27 5.50 C 0.000 0.000 0.000 0.222 +0.017 19 0 197 0
30MAR27 5.75 C 0.000 0.000 0.000 0.158 +0.013 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.109 +0.008 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.079 +0.005 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.053 +0.003 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 +0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 +0.002 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 +0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
TOTAL CALL 32,457 308,208 +8,859
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 68 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 63 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 2,589 0
29APR26 4.10 P 0.002 0.002 0.002 0.001 0.000 45 40 1,670 -40
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 5,562 0
29APR26 4.50 P 0.004 0.004 0.004 0.001 0.000 27 4,970 25,551 +4,970
29APR26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.002 -0.003 21 0 7,055 0
29APR26 4.80 P 0.015 0.015 0.015 0.005 -0.010 19 34 30,362 +30
29APR26 4.90 P 0.022 0.027 0.022 0.015 -0.019 19 45 3,677 +25
29APR26 5.00 P 0.041 0.050 0.040 0.038 -0.028 20 587 6,428 +387
29APR26 5.25 P 0.000 0.000 0.000 0.171 -0.051 20 0 21 0
29APR26 5.50 P 0.000 0.000 0.000 0.397 -0.063 25 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.644 -0.066 34 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.910 -0.050 56 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.145 -0.065 54 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.397 -0.063 65 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.647 -0.063 73 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.897 -0.063 81 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.149 -0.061 91 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.397 -0.063 95 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.647 -0.063 102 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.913 -0.047 127 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 235 0
28MAY26 4.00 P 0.003 0.003 0.003 0.001 0.000 29 40 2,514 -40
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,642 0
28MAY26 4.40 P 0.007 0.007 0.007 0.002 -0.002 20 100 2,253 0
28MAY26 4.50 P 0.014 0.014 0.012 0.005 -0.003 20 200 3,286 0
28MAY26 4.60 P 0.021 0.021 0.018 0.010 -0.006 20 60 1,544 0
28MAY26 4.70 P 0.027 0.027 0.026 0.018 -0.012 20 160 2,397 +150
28MAY26 4.80 P 0.000 0.000 0.000 0.034 -0.018 20 0 2,136 0
28MAY26 4.90 P 0.064 0.064 0.064 0.055 -0.025 20 11 1,668 0
28MAY26 5.00 P 0.088 0.091 0.088 0.088 -0.029 20 80 2,510 +80
28MAY26 5.25 P 0.230 0.235 0.230 0.216 -0.046 19 44 174 +44
28MAY26 5.50 P 0.000 0.000 0.000 0.413 -0.056 21 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.650 -0.064 24 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.910 -0.054 35 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.145 -0.069 34 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.397 -0.066 41 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.647 -0.067 46 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.897 -0.067 51 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.149 -0.065 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.397 -0.067 59 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.647 -0.067 64 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.913 -0.051 77 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2,437 0
29JUN26 3.90 P 0.004 0.004 0.004 0.001 0.000 24 15 2,592 -15
29JUN26 4.00 P 0.005 0.005 0.005 0.001 0.000 22 10 2,658 -10
29JUN26 4.10 P 0.009 0.009 0.009 0.001 -0.001 20 122 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 28,101 0
29JUN26 4.30 P 0.000 0.000 0.000 0.003 -0.004 19 0 1,840 0
29JUN26 4.40 P 0.014 0.014 0.014 0.006 -0.006 18 4 2,000 0
29JUN26 4.50 P 0.031 0.031 0.025 0.011 -0.010 18 16 3,805 -16
29JUN26 4.60 P 0.032 0.032 0.032 0.020 -0.014 18 280 8,395 -250
29JUN26 4.70 P 0.048 0.048 0.044 0.034 -0.019 18 120 2,514 0
29JUN26 4.80 P 0.065 0.065 0.065 0.054 -0.026 18 100 1,168 +100
29JUN26 4.90 P 0.091 0.095 0.091 0.082 -0.033 19 7 3,373 +6
29JUN26 5.00 P 0.131 0.131 0.121 0.118 -0.038 19 122 763 +35
29JUN26 5.25 P 0.000 0.000 0.000 0.248 -0.046 19 0 270 0
29JUN26 5.50 P 0.000 0.000 0.000 0.432 -0.053 19 0 680 0
29JUN26 5.75 P 0.000 0.000 0.000 0.657 -0.060 21 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.910 -0.056 28 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.154 -0.060 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.404 -0.060 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.654 -0.060 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.904 -0.060 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.154 -0.060 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.403 -0.061 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.654 -0.060 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.913 -0.051 61 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 40 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 -0.003 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.005 -0.005 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.009 -0.008 19 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.015 -0.012 19 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.024 -0.017 19 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.038 -0.022 19 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.057 -0.029 19 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.083 -0.029 19 0 10 0
30JUL26 4.80 P 0.000 0.000 0.000 0.116 -0.032 19 0 48 0
30JUL26 4.90 P 0.000 0.000 0.000 0.156 -0.048 19 0 44 0
30JUL26 5.00 P 0.000 0.000 0.000 0.202 -0.056 19 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.353 -0.047 19 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.542 -0.057 19 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.773 -0.060 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.009 -0.059 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.252 -0.059 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.497 -0.058 26 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.742 -0.061 28 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.989 -0.061 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.237 -0.061 31 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.486 -0.060 34 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.736 -0.059 37 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.983 -0.060 38 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 -0.001 19 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,553 0
29SEP26 3.80 P 0.018 0.018 0.018 0.003 -0.001 19 70 4,320 +70
29SEP26 3.90 P 0.000 0.000 0.000 0.006 -0.001 19 0 3,404 0
29SEP26 4.00 P 0.000 0.000 0.000 0.009 -0.002 19 0 3,556 0
29SEP26 4.10 P 0.036 0.036 0.036 0.015 -0.003 19 100 2,774 0
29SEP26 4.20 P 0.046 0.046 0.046 0.023 -0.005 19 10 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.034 -0.007 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 -0.010 19 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.068 -0.012 19 0 1,068 0
29SEP26 4.60 P 0.110 0.111 0.109 0.092 -0.013 19 17 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.123 -0.021 19 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.159 -0.025 19 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.200 -0.026 19 0 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.244 -0.025 19 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.394 -0.044 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.573 -0.054 19 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.804 -0.050 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.021 -0.059 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.258 -0.059 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.500 -0.058 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.745 -0.058 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.991 -0.060 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.237 -0.061 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.487 -0.060 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.736 -0.059 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.983 -0.060 32 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.003 -0.002 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 -0.003 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.007 -0.004 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 -0.005 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.015 -0.007 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.021 -0.010 20 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.030 -0.013 20 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 -0.014 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.056 -0.019 20 0 474 0
30DEC26 4.30 P 0.000 0.000 0.000 0.074 -0.023 20 0 372 0
30DEC26 4.40 P 0.121 0.121 0.121 0.096 -0.025 20 4 422 +4
30DEC26 4.50 P 0.000 0.000 0.000 0.121 -0.031 20 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.153 -0.034 20 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.188 -0.038 20 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.227 -0.028 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.274 -0.045 20 0 71 0
30DEC26 5.00 P 0.000 0.000 0.000 0.323 -0.051 20 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.471 -0.057 21 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.646 -0.056 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.846 -0.068 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.066 -0.070 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.299 -0.072 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.543 -0.068 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.792 -0.057 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.033 -0.057 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.275 -0.057 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.517 -0.057 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.760 -0.058 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.005 -0.057 35 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.005 -0.003 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.008 -0.003 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.012 -0.004 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.017 -0.005 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.023 -0.008 19 0 156 0
30MAR27 3.90 P 0.056 0.056 0.056 0.033 -0.008 19 15 35 +15
30MAR27 4.00 P 0.072 0.072 0.072 0.044 -0.011 19 2 317 -2
30MAR27 4.10 P 0.000 0.000 0.000 0.057 -0.015 19 0 140 0
30MAR27 4.20 P 0.000 0.000 0.000 0.075 -0.016 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.095 -0.020 19 0 55 0
30MAR27 4.40 P 0.000 0.000 0.000 0.119 -0.023 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.148 -0.022 19 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.179 -0.030 19 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.217 -0.032 19 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.257 -0.037 19 0 1,024 0
30MAR27 4.90 P 0.000 0.000 0.000 0.304 -0.038 20 0 1,008 0
30MAR27 5.00 P 0.380 0.380 0.380 0.353 -0.044 20 3 1,003 +3
30MAR27 5.25 P 0.000 0.000 0.000 0.499 -0.050 20 0 0 0
30MAR27 5.50 P 0.721 0.721 0.688 0.670 -0.056 20 7 5 -4
30MAR27 5.75 P 0.000 0.000 0.000 0.864 -0.062 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.078 -0.066 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.307 -0.069 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.547 -0.070 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.794 -0.065 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.039 -0.059 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.280 -0.059 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.522 -0.059 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.765 -0.059 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.008 -0.059 32 0 0 0
TOTAL PUT 7,395 322,652 +5,542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.48
29APR26 4.80 C 0.000 0.000 0.000 3.684 +0.059 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.584 +0.059 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.484 +0.059 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.234 +0.059 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.985 +0.059 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.735 +0.059 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.485 +0.059 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.236 +0.060 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.986 +0.058 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.737 +0.060 40 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.487 +0.060 32 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.238 +0.060 31 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.987 +0.059 0 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.738 +0.037 17 0 3,829 0
29APR26 8.00 C 0.000 0.000 0.000 0.497 +0.053 19 0 6,470 0
29APR26 8.25 C 0.265 0.280 0.230 0.281 +0.035 18 3,155 6,506 +2,545
29APR26 8.50 C 0.121 0.128 0.095 0.123 +0.019 18 223 6,615 -128
29APR26 8.75 C 0.050 0.051 0.027 0.039 +0.004 18 389 12,129 +288
29APR26 9.00 C 0.015 0.015 0.010 0.009 0.000 18 85 5,085 -38
29APR26 9.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,421 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 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 54 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.594 +0.060 46 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.494 +0.059 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.245 +0.060 40 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.996 +0.060 41 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.747 +0.071 39 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.498 +0.061 37 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.249 +0.073 34 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.000 +0.072 30 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.750 +0.060 25 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.500 +0.059 17 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.253 +0.074 20 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.007 +0.054 18 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.771 +0.047 18 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.555 +0.037 19 0 2,139 0
28MAY26 8.25 C 0.366 0.366 0.366 0.368 +0.027 18 180 2,571 +66
28MAY26 8.50 C 0.247 0.247 0.195 0.223 +0.016 18 540 3,501 -57
28MAY26 8.75 C 0.131 0.138 0.131 0.128 +0.006 19 119 8,452 +38
28MAY26 9.00 C 0.055 0.071 0.055 0.064 0.000 19 620 4,794 +500
28MAY26 9.25 C 0.000 0.000 0.000 0.029 -0.002 19 0 1,840 0
28MAY26 9.50 C 0.000 0.000 0.000 0.012 -0.001 19 0 558 0
28MAY26 9.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 153 0
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 31 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 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.905 +0.062 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.802 +0.072 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.702 +0.076 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.603 +0.069 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.504 +0.069 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.255 +0.059 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.009 +0.073 37 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.759 +0.073 31 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.513 +0.074 33 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.263 +0.076 28 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.014 +0.075 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.767 +0.074 23 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.523 +0.073 22 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.275 +0.060 19 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.041 +0.053 19 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.821 +0.047 19 0 1,812 0
29JUN26 8.00 C 0.000 0.000 0.000 0.622 +0.039 19 0 16,786 0
29JUN26 8.25 C 0.000 0.000 0.000 0.450 +0.032 19 0 2,909 0
29JUN26 8.50 C 0.320 0.320 0.320 0.313 +0.028 19 30 4,517 -30
29JUN26 8.75 C 0.222 0.222 0.168 0.208 +0.017 19 2,502 4,493 +1,167
29JUN26 9.00 C 0.138 0.138 0.113 0.132 +0.011 19 71 3,796 +1
29JUN26 9.25 C 0.000 0.000 0.000 0.079 +0.007 19 0 3,465 0
29JUN26 9.50 C 0.046 0.046 0.046 0.044 +0.004 19 20 721 +20
29JUN26 9.75 C 0.028 0.028 0.028 0.024 +0.002 19 30 581 +30
29JUN26 10.00 C 0.000 0.000 0.000 0.012 +0.001 19 0 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 0.000 19 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.256 +0.060 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.009 +0.073 35 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.759 +0.072 24 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.513 +0.074 31 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.263 +0.076 26 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.014 +0.072 22 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.770 +0.077 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.527 +0.077 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.289 +0.065 22 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.049 +0.053 20 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.833 +0.047 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.642 +0.040 20 0 102 0
30JUL26 8.25 C 0.469 0.477 0.469 0.472 +0.032 20 120 222 +120
30JUL26 8.50 C 0.348 0.348 0.348 0.340 +0.025 20 11 156 +11
30JUL26 8.75 C 0.211 0.223 0.211 0.225 +0.007 19 600 603 +570
30JUL26 9.00 C 0.165 0.165 0.165 0.157 +0.014 20 6 286 +6
30JUL26 9.25 C 0.105 0.105 0.105 0.101 +0.010 20 10 208 +10
30JUL26 9.50 C 0.073 0.073 0.073 0.062 +0.006 20 10 70 +10
30JUL26 9.75 C 0.048 0.048 0.047 0.037 +0.004 20 100 170 +70
30JUL26 10.00 C 0.031 0.034 0.031 0.021 +0.002 20 70 260 +70
30JUL26 10.50 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.802 +0.058 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.703 +0.058 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.604 +0.059 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.504 +0.069 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.256 +0.059 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.009 +0.061 31 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.760 +0.073 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.515 +0.076 29 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.263 +0.076 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.018 +0.075 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.777 +0.081 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.535 +0.077 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.289 +0.051 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.076 +0.052 20 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 0.876 +0.048 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.698 +0.032 20 0 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.548 +0.032 21 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.425 +0.028 21 0 7,751 0
29SEP26 8.75 C 0.000 0.000 0.000 0.325 +0.024 21 0 3,370 0
29SEP26 9.00 C 0.000 0.000 0.000 0.241 +0.019 21 0 8,858 0
29SEP26 9.25 C 0.162 0.173 0.162 0.176 +0.014 21 53 361 -53
29SEP26 9.50 C 0.000 0.000 0.000 0.127 +0.011 21 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.091 +0.010 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.064 +0.008 21 0 535 0
29SEP26 10.50 C 0.045 0.045 0.045 0.030 +0.003 21 20 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.001 21 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 3.703 +0.058 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.604 +0.059 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.504 +0.059 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.256 +0.059 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.009 +0.061 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.760 +0.073 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.515 +0.076 26 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.264 +0.077 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.023 +0.080 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.785 +0.076 22 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.556 +0.077 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.339 +0.070 21 0 40 0
30DEC26 7.50 C 1.100 1.100 1.100 1.143 +0.043 21 20 603 -20
30DEC26 7.75 C 0.000 0.000 0.000 0.967 +0.038 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.786 +0.031 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.652 +0.026 20 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.539 +0.025 21 0 709 0
30DEC26 8.75 C 0.000 0.000 0.000 0.442 +0.020 21 0 72 0
30DEC26 9.00 C 0.355 0.355 0.330 0.359 +0.016 21 24 141 -20
30DEC26 9.25 C 0.000 0.000 0.000 0.288 +0.012 21 0 470 0
30DEC26 9.50 C 0.000 0.000 0.000 0.230 +0.012 21 0 419 0
30DEC26 9.75 C 0.000 0.000 0.000 0.187 +0.011 21 0 160 0
30DEC26 10.00 C 0.000 0.000 0.000 0.152 +0.011 21 0 526 0
30DEC26 10.50 C 0.000 0.000 0.000 0.092 +0.004 21 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.054 +0.003 21 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.031 +0.001 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 0.000 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.604 +0.059 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.505 +0.060 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.256 +0.059 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.009 +0.061 25 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.760 +0.073 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.515 +0.076 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.266 +0.079 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.029 +0.086 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.793 +0.067 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.573 +0.066 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.368 +0.057 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.223 +0.047 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.063 +0.043 21 0 40 0
30MAR27 8.00 C 0.773 0.773 0.773 0.889 +0.036 20 95 2,758 +95
30MAR27 8.25 C 0.000 0.000 0.000 0.761 +0.032 20 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.651 +0.032 21 0 76 0
30MAR27 8.75 C 0.000 0.000 0.000 0.553 +0.028 21 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.463 +0.023 21 0 155 0
30MAR27 9.25 C 0.000 0.000 0.000 0.390 +0.023 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.325 +0.019 21 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.267 +0.016 21 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.222 +0.014 21 0 265 0
30MAR27 10.50 C 0.000 0.000 0.000 0.149 +0.008 21 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.104 +0.009 21 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.067 +0.006 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.043 +0.005 21 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 +0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
TOTAL CALL 9,103 183,507 +5,271
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 86 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 78 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 57 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 50 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 43 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 12,067 0
29APR26 7.50 P 0.003 0.003 0.003 0.001 0.000 25 40 11,366 0
29APR26 7.75 P 0.005 0.005 0.005 0.001 -0.002 19 55 21,608 -10
29APR26 8.00 P 0.017 0.020 0.013 0.008 -0.008 18 152 11,577 +42
29APR26 8.25 P 0.050 0.070 0.045 0.042 -0.025 18 488 6,983 +131
29APR26 8.50 P 0.140 0.151 0.140 0.132 -0.046 18 101 5,676 +61
29APR26 8.75 P 0.000 0.000 0.000 0.308 -0.049 19 0 130 0
29APR26 9.00 P 0.000 0.000 0.000 0.524 -0.059 18 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.770 -0.060 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.020 -0.060 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.272 -0.095 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.522 -0.095 40 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.022 -0.095 49 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.522 -0.095 59 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.022 -0.095 67 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.522 -0.095 75 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.021 -0.096 80 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.528 -0.054 100 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 280 0
28MAY26 7.00 P 0.005 0.005 0.005 0.001 0.000 22 33 4,650 +33
28MAY26 7.25 P 0.000 0.000 0.000 0.002 -0.002 20 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.006 -0.006 19 0 4,432 0
28MAY26 7.75 P 0.030 0.033 0.029 0.020 -0.013 19 94 9,367 +54
28MAY26 8.00 P 0.078 0.078 0.055 0.054 -0.024 19 10,254 13,582 +9,322
28MAY26 8.25 P 0.134 0.134 0.120 0.119 -0.038 19 100 1,955 -90
28MAY26 8.50 P 0.269 0.269 0.225 0.225 -0.054 19 200 1,199 +132
28MAY26 8.75 P 0.421 0.421 0.421 0.385 -0.042 20 30 530 0
28MAY26 9.00 P 0.000 0.000 0.000 0.563 -0.060 18 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.782 -0.062 18 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.021 -0.061 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.272 -0.095 23 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.522 -0.095 26 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.022 -0.095 32 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.522 -0.095 38 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.022 -0.095 44 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.522 -0.095 49 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.022 -0.095 53 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.528 -0.089 63 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 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 25 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 3,291 0
29JUN26 7.00 P 0.010 0.010 0.010 0.004 -0.001 20 50 9,355 0
29JUN26 7.25 P 0.021 0.021 0.018 0.010 -0.004 19 40 30,477 -34
29JUN26 7.50 P 0.036 0.038 0.036 0.025 -0.007 19 12 5,539 0
29JUN26 7.75 P 0.067 0.067 0.061 0.055 -0.013 19 110 3,375 +100
29JUN26 8.00 P 0.118 0.125 0.112 0.107 -0.020 19 119 8,047 +6
29JUN26 8.25 P 0.205 0.219 0.194 0.182 -0.034 19 233 5,878 +233
29JUN26 8.50 P 0.000 0.000 0.000 0.298 -0.035 19 0 2,130 0
29JUN26 8.75 P 0.446 0.446 0.446 0.440 -0.055 19 30 332 +30
29JUN26 9.00 P 0.000 0.000 0.000 0.614 -0.049 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.814 -0.054 19 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.036 -0.057 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.275 -0.092 20 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.525 -0.092 23 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.025 -0.092 28 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.525 -0.092 33 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.022 -0.095 36 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.525 -0.092 42 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.025 -0.092 45 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.528 -0.089 51 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 28 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 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 0.004 -0.001 20 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.022 -0.004 20 0 1,110 0
30JUL26 7.25 P 0.059 0.059 0.059 0.045 -0.009 20 120 640 +120
30JUL26 7.50 P 0.092 0.098 0.092 0.085 -0.012 20 147 205 +45
30JUL26 7.75 P 0.145 0.145 0.145 0.146 -0.019 20 120 170 +110
30JUL26 8.00 P 0.000 0.000 0.000 0.226 -0.026 20 0 165 0
30JUL26 8.25 P 0.000 0.000 0.000 0.335 -0.030 20 0 93 0
30JUL26 8.50 P 0.000 0.000 0.000 0.473 -0.036 20 0 219 0
30JUL26 8.75 P 0.000 0.000 0.000 0.639 -0.041 20 0 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.824 -0.048 20 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.029 -0.052 20 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.247 -0.085 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.476 -0.077 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.711 -0.090 19 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.193 -0.092 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.684 -0.079 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.182 -0.089 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.678 -0.089 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.175 -0.089 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.673 -0.088 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.008 -0.002 20 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.017 -0.002 21 0 2,980 0
29SEP26 6.75 P 0.048 0.050 0.048 0.033 -0.004 21 90 2,678 +60
29SEP26 7.00 P 0.072 0.072 0.072 0.059 -0.006 21 120 26,398 -120
29SEP26 7.25 P 0.100 0.100 0.100 0.098 -0.009 21 90 4,612 0
29SEP26 7.50 P 0.165 0.165 0.165 0.148 -0.014 20 59 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.219 -0.017 20 0 2,509 0
29SEP26 8.00 P 0.310 0.310 0.310 0.308 -0.025 20 3 3,355 +3
29SEP26 8.25 P 0.000 0.000 0.000 0.421 -0.029 20 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.557 -0.034 20 0 9,960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.715 -0.038 20 0 5 0
29SEP26 9.00 P 0.929 0.929 0.929 0.897 -0.043 20 3 5 -3
29SEP26 9.25 P 0.000 0.000 0.000 1.089 -0.047 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.290 -0.080 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.508 -0.083 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.755 -0.065 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.205 -0.089 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.689 -0.091 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.182 -0.090 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.679 -0.089 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.181 -0.083 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.673 -0.088 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.009 -0.002 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.017 -0.003 21 0 1,180 0
30DEC26 6.25 P 0.000 0.000 0.000 0.031 -0.004 21 0 1,133 0
30DEC26 6.50 P 0.069 0.069 0.069 0.051 -0.007 21 77 1,531 +77
30DEC26 6.75 P 0.000 0.000 0.000 0.081 -0.009 21 0 1,840 0
30DEC26 7.00 P 0.000 0.000 0.000 0.122 -0.013 21 0 18,612 0
30DEC26 7.25 P 0.194 0.194 0.194 0.177 -0.017 21 30 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.247 -0.021 21 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.333 -0.026 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.436 -0.031 22 0 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.556 -0.036 22 0 148 0
30DEC26 8.50 P 0.743 0.743 0.743 0.697 -0.037 22 25 353 +12
30DEC26 8.75 P 0.860 0.914 0.860 0.853 -0.041 22 120 295 +60
30DEC26 9.00 P 0.000 0.000 0.000 0.995 -0.045 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.210 -0.050 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.410 -0.051 23 0 172 0
30DEC26 9.75 P 0.000 0.000 0.000 1.622 -0.053 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.842 -0.056 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.298 -0.068 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.760 -0.084 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.233 -0.074 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.712 -0.086 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.195 -0.086 26 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.680 -0.086 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.021 -0.002 21 0 134 0
30MAR27 6.00 P 0.055 0.055 0.055 0.035 -0.003 21 10 375 -10
30MAR27 6.25 P 0.000 0.000 0.000 0.056 -0.004 21 0 360 0
30MAR27 6.50 P 0.000 0.000 0.000 0.085 -0.005 21 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.123 -0.008 21 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.173 -0.011 21 0 423 0
30MAR27 7.25 P 0.000 0.000 0.000 0.235 -0.014 21 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.314 -0.014 22 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.407 -0.018 22 0 117 0
30MAR27 8.00 P 0.560 0.560 0.560 0.514 -0.023 22 50 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.634 -0.028 22 0 2,771 0
30MAR27 8.50 P 0.000 0.000 0.000 0.774 -0.029 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.928 -0.033 22 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 1.061 -0.037 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.274 -0.040 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.467 -0.044 23 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.669 -0.047 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.883 -0.049 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.334 -0.053 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.804 -0.063 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.270 -0.080 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.745 -0.081 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.225 -0.082 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.708 -0.082 29 0 0 0
TOTAL PUT 13,205 325,906 +10,364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.03
29APR26 4.20 C 0.000 0.000 0.000 2.847 +0.063 129 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.748 +0.064 125 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.648 +0.063 119 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.547 +0.062 113 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.447 +0.062 108 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.347 +0.062 103 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.248 +0.063 99 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.149 +0.064 96 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.049 +0.064 91 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.799 +0.064 80 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.550 +0.064 69 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.299 +0.069 58 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.036 +0.020 26 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.786 +0.049 0 0 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.540 +0.051 21 0 3,663 0
29APR26 6.75 C 0.315 0.315 0.315 0.315 +0.040 21 20 3,883 0
29APR26 7.00 C 0.141 0.154 0.133 0.141 +0.023 21 292 4,532 -18
29APR26 7.25 C 0.045 0.060 0.045 0.044 +0.006 21 689 6,254 -84
29APR26 7.50 C 0.014 0.014 0.014 0.009 0.000 20 50 2,987 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 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 46 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 55 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.749 +0.060 93 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.648 +0.059 88 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.547 +0.057 83 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.449 +0.059 81 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.349 +0.059 78 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.249 +0.059 74 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.150 +0.060 71 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.050 +0.059 68 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.800 +0.058 60 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.550 +0.058 52 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.302 +0.060 45 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.038 +0.022 24 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.813 +0.068 34 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.548 +0.050 21 0 7,192 0
28MAY26 6.75 C 0.332 0.354 0.332 0.329 +0.038 20 90 3,952 +43
28MAY26 7.00 C 0.185 0.185 0.168 0.178 +0.023 21 12 2,686 0
28MAY26 7.25 C 0.083 0.098 0.082 0.079 +0.010 21 2,500 6,730 +2,150
28MAY26 7.50 C 0.046 0.046 0.037 0.031 +0.004 21 130 2,432 +130
28MAY26 7.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 2,583 0
28MAY26 8.00 C 0.011 0.011 0.011 0.004 +0.001 21 100 330 +100
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 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 3.047 +0.058 85 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.947 +0.056 82 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.847 +0.058 79 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.749 +0.060 77 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.648 +0.059 73 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.548 +0.058 70 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.449 +0.059 68 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.349 +0.059 65 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.249 +0.057 62 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.150 +0.059 60 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.050 +0.058 57 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.800 +0.057 50 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.550 +0.057 44 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.302 +0.060 38 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.038 +0.022 21 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.813 +0.065 28 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.556 +0.043 20 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.366 +0.039 21 0 21,027 0
29JUN26 7.00 C 0.250 0.250 0.215 0.214 +0.011 20 34 5,461 +26
29JUN26 7.25 C 0.130 0.131 0.130 0.122 +0.004 20 28 1,516 0
29JUN26 7.50 C 0.000 0.000 0.000 0.065 +0.001 20 0 3,814 0
29JUN26 7.75 C 0.043 0.045 0.043 0.033 0.000 20 24 1,071 +24
29JUN26 8.00 C 0.026 0.026 0.026 0.016 0.000 20 10 240 +10
29JUN26 8.25 C 0.000 0.000 0.000 0.007 -0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 21 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 2.548 +0.058 62 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.449 +0.059 60 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.349 +0.059 57 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.249 +0.057 55 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.150 +0.059 53 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.050 +0.058 50 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.800 +0.057 44 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.550 +0.057 39 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.302 +0.060 34 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.038 +0.022 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.813 +0.063 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.576 +0.035 21 0 0 0
30JUL26 6.75 C 0.405 0.405 0.405 0.403 +0.033 21 8 247 +8
30JUL26 7.00 C 0.274 0.274 0.274 0.274 +0.025 21 50 200 +50
30JUL26 7.25 C 0.000 0.000 0.000 0.180 +0.019 21 0 129 0
30JUL26 7.50 C 0.000 0.000 0.000 0.112 +0.012 21 0 63 0
30JUL26 7.75 C 0.080 0.080 0.080 0.068 +0.009 21 45 180 +45
30JUL26 8.00 C 0.056 0.057 0.056 0.039 +0.005 21 109 129 +109
30JUL26 8.25 C 0.036 0.036 0.036 0.022 +0.003 21 20 70 +20
30JUL26 8.50 C 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.048 +0.057 63 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.947 +0.056 60 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.847 +0.058 58 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.749 +0.060 56 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.648 +0.058 54 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.548 +0.058 51 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.449 +0.059 49 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.349 +0.059 47 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.249 +0.057 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.150 +0.059 43 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.050 +0.058 41 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.800 +0.040 36 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.550 +0.056 32 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.302 +0.057 27 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.044 +0.028 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.821 +0.020 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.633 +0.013 21 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.497 +0.030 22 0 5,648 0
29SEP26 7.00 C 0.370 0.375 0.370 0.371 +0.023 22 38 1,068 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.270 +0.014 21 0 204 0
29SEP26 7.50 C 0.000 0.000 0.000 0.194 +0.008 21 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.136 +0.005 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.093 +0.003 21 0 450 0
29SEP26 8.25 C 0.076 0.076 0.075 0.062 +0.002 21 240 844 -48
29SEP26 8.50 C 0.000 0.000 0.000 0.041 +0.001 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.026 0.000 21 0 220 0
29SEP26 9.00 C 0.034 0.034 0.034 0.016 0.000 21 20 30 +20
29SEP26 9.25 C 0.000 0.000 0.000 0.010 0.000 21 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 0.000 21 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 2.847 +0.056 46 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.749 +0.058 45 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.648 +0.057 43 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.548 +0.056 41 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.449 +0.057 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.349 +0.057 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.249 +0.057 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.150 +0.059 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.050 +0.058 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.800 +0.040 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.555 +0.056 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.326 +0.052 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.093 +0.037 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.911 +0.026 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.752 +0.050 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.608 +0.034 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.484 +0.025 21 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.383 +0.019 21 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.301 +0.015 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.236 +0.014 22 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.183 +0.012 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.141 +0.013 22 0 346 0
30DEC26 8.50 C 0.113 0.113 0.113 0.107 +0.011 22 2 62 +2
30DEC26 8.75 C 0.000 0.000 0.000 0.080 +0.004 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.059 +0.003 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.042 +0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.031 +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 0.016 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.749 +0.058 38 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.648 +0.057 36 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.548 +0.056 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.449 +0.057 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.349 +0.057 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.249 +0.057 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.150 +0.058 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.050 +0.058 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.800 +0.040 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.555 +0.045 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.335 +0.037 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.155 +0.025 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.984 +0.021 21 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.830 +0.042 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.673 +0.012 20 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.557 +0.008 20 0 0 0
30MAR27 7.25 C 0.430 0.430 0.430 0.456 +0.004 20 8 18 +8
30MAR27 7.50 C 0.000 0.000 0.000 0.369 +0.001 21 0 47 0
30MAR27 7.75 C 0.000 0.000 0.000 0.298 +0.002 21 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.241 +0.002 21 0 5 0
30MAR27 8.25 C 0.000 0.000 0.000 0.195 +0.004 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.156 +0.005 21 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.122 -0.004 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.095 -0.004 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.073 -0.003 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.056 -0.004 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.043 -0.003 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.032 -0.003 21 0 0 0
TOTAL CALL 4,519 206,995 +2,625
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 3,537 0
29APR26 6.25 P 0.004 0.004 0.004 0.001 0.000 24 43 9,245 -43
29APR26 6.50 P 0.009 0.009 0.007 0.004 -0.004 21 174 5,451 +100
29APR26 6.75 P 0.027 0.032 0.026 0.026 -0.015 21 561 4,069 +263
29APR26 7.00 P 0.088 0.108 0.088 0.098 -0.037 20 386 3,469 -194
29APR26 7.25 P 0.238 0.267 0.238 0.262 -0.049 21 20 705 -5
29APR26 7.50 P 0.446 0.446 0.446 0.474 -0.050 20 5 5 +5
29APR26 7.75 P 0.000 0.000 0.000 0.720 -0.050 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.970 -0.050 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.222 -0.057 39 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.472 -0.057 45 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.720 -0.059 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.970 -0.059 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.220 -0.059 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.470 -0.059 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.720 -0.057 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.972 -0.057 77 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 3,021 0
28MAY26 6.00 P 0.015 0.015 0.015 0.006 -0.003 21 40 1,311 +40
28MAY26 6.25 P 0.000 0.000 0.000 0.023 -0.008 21 0 3,661 0
28MAY26 6.50 P 0.072 0.072 0.069 0.067 -0.015 21 36 3,707 -4
28MAY26 6.75 P 0.150 0.150 0.135 0.144 -0.035 20 1,016 1,893 +1,009
28MAY26 7.00 P 0.256 0.289 0.256 0.276 -0.043 20 154 638 +32
28MAY26 7.25 P 0.000 0.000 0.000 0.457 -0.050 20 0 1,130 0
28MAY26 7.50 P 0.650 0.650 0.650 0.666 -0.053 19 30 30 +30
28MAY26 7.75 P 0.000 0.000 0.000 0.907 -0.048 21 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.151 -0.036 20 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.378 -0.059 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.627 -0.059 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.878 -0.058 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.126 -0.059 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.376 -0.059 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.625 -0.059 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.875 -0.058 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.126 -0.058 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 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 40 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 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 28 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 0.000 0.000 0.000 0.001 0.000 23 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.007 -0.003 20 0 26,224 0
29JUN26 6.00 P 0.000 0.000 0.000 0.020 -0.008 20 0 24,279 0
29JUN26 6.25 P 0.000 0.000 0.000 0.051 -0.016 20 0 2,121 0
29JUN26 6.50 P 0.000 0.000 0.000 0.110 -0.024 20 0 3,940 0
29JUN26 6.75 P 0.201 0.201 0.201 0.198 -0.032 20 10 1,095 0
29JUN26 7.00 P 0.329 0.329 0.317 0.327 -0.039 20 37 897 0
29JUN26 7.25 P 0.000 0.000 0.000 0.497 -0.048 20 0 62 0
29JUN26 7.50 P 0.000 0.000 0.000 0.691 -0.054 19 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.919 -0.042 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.156 -0.039 20 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.381 -0.059 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.629 -0.058 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.878 -0.058 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.127 -0.059 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.377 -0.058 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.626 -0.058 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.876 -0.074 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.126 -0.058 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 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 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.019 -0.002 21 0 180 0
30JUL26 6.00 P 0.000 0.000 0.000 0.043 -0.005 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.086 -0.010 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.150 -0.020 21 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.243 -0.033 20 0 46 0
30JUL26 7.00 P 0.000 0.000 0.000 0.370 -0.037 20 0 60 0
30JUL26 7.25 P 0.000 0.000 0.000 0.532 -0.043 20 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.721 -0.047 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.941 -0.042 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.168 -0.034 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.399 -0.041 14 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.630 -0.057 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.879 -0.059 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.128 -0.060 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.377 -0.060 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.626 -0.060 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.876 -0.074 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.126 -0.064 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 27 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 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 0.001 -0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.010 -0.003 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.023 -0.005 21 0 36,772 0
29SEP26 5.75 P 0.000 0.000 0.000 0.046 -0.010 21 0 19,112 0
29SEP26 6.00 P 0.095 0.095 0.095 0.086 -0.013 21 120 9,869 -120
29SEP26 6.25 P 0.148 0.149 0.148 0.142 -0.021 21 80 12,309 -50
29SEP26 6.50 P 0.205 0.205 0.205 0.214 -0.028 21 10 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.314 -0.030 21 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.439 -0.039 20 0 42 0
29SEP26 7.25 P 0.601 0.601 0.601 0.593 -0.041 20 30 66 +30
29SEP26 7.50 P 0.000 0.000 0.000 0.779 -0.048 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.982 -0.045 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.192 -0.037 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.417 -0.041 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.652 -0.040 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.882 -0.056 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.129 -0.059 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.377 -0.060 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.626 -0.061 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.876 -0.074 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.126 -0.064 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 -0.002 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.013 -0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.018 -0.003 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.034 -0.005 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.060 -0.008 22 0 558 0
30DEC26 5.75 P 0.000 0.000 0.000 0.099 -0.011 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.154 -0.014 22 0 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.226 -0.019 22 0 1,042 0
30DEC26 6.50 P 0.000 0.000 0.000 0.317 -0.024 22 0 3,520 0
30DEC26 6.75 P 0.438 0.438 0.420 0.425 -0.033 22 11 2,444 +9
30DEC26 7.00 P 0.000 0.000 0.000 0.555 -0.040 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.707 -0.041 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.878 -0.025 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.050 -0.041 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.286 -0.039 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.503 -0.034 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.721 -0.038 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.946 -0.038 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.161 -0.052 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.393 -0.054 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.631 -0.057 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.876 -0.074 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.139 -0.051 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.002 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.003 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 -0.003 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.004 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 -0.005 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.023 -0.007 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.030 -0.007 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.052 -0.011 21 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.084 -0.016 21 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.129 -0.021 21 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.190 -0.026 21 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.268 -0.030 21 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.364 -0.034 21 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.479 -0.039 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.612 -0.044 22 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.763 -0.048 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.931 -0.022 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.082 -0.084 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.314 -0.054 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.527 -0.051 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.751 -0.044 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.971 -0.042 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.201 -0.039 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.430 -0.040 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.662 -0.041 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.898 -0.052 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.139 -0.051 0 0 0 0
TOTAL PUT 2,763 238,271 +1,102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.03
29APR26 3.90 C 0.000 0.000 0.000 1.134 +0.060 43 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.034 +0.052 37 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.932 +0.049 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.834 +0.060 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.737 +0.065 38 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.634 +0.064 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.538 +0.067 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.439 +0.059 26 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.341 +0.060 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.235 +0.042 10 0 53 0
29APR26 4.90 C 0.160 0.160 0.160 0.160 +0.039 18 1 216 0
29APR26 5.00 C 0.088 0.088 0.088 0.093 +0.029 18 10 687 -10
29APR26 5.25 C 0.000 0.000 0.000 0.012 +0.004 18 0 804 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 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 55 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 73 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.144 +0.070 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.046 +0.064 33 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.942 +0.059 22 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.842 +0.061 16 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.737 +0.054 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.642 +0.055 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.538 +0.043 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.454 +0.050 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.368 +0.046 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.282 +0.034 18 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.205 +0.028 17 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.152 +0.028 18 0 96 0
28MAY26 5.25 C 0.056 0.057 0.056 0.052 +0.008 18 70 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.014 +0.003 18 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.144 +0.054 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.046 +0.055 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.942 +0.043 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.844 +0.042 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.757 +0.053 19 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.655 +0.043 15 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.563 +0.040 17 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.480 +0.042 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.400 +0.039 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.324 +0.031 18 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.267 +0.037 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.207 +0.031 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.100 +0.017 19 0 24 0
29JUN26 5.50 C 0.000 0.000 0.000 0.041 +0.007 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.015 +0.003 19 0 26 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.046 +0.051 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.948 +0.049 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.849 +0.042 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.758 +0.049 19 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.665 +0.043 19 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.572 +0.039 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.495 +0.044 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.416 +0.044 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.342 +0.033 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.280 +0.032 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.222 +0.026 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.114 +0.014 19 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.053 +0.007 19 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.022 +0.003 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 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
30JUL26 7.25 C 0.000 0.000 0.000 0.001 - 26 0 0 -
29SEP26 3.90 C 0.000 0.000 0.000 1.147 +0.050 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.053 +0.053 20 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.957 +0.050 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.860 +0.044 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.784 +0.057 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.685 +0.043 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.605 +0.044 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.527 +0.045 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.453 +0.039 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.384 +0.027 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.332 +0.035 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.279 +0.031 21 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.174 +0.018 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.103 +0.011 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.059 +0.007 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.032 +0.004 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 +0.002 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 0.000 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.156 +0.056 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.062 +0.054 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.971 +0.052 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.883 +0.050 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.799 +0.046 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.720 +0.043 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.647 +0.041 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.578 +0.037 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.515 +0.035 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.456 +0.031 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.402 +0.028 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.355 +0.026 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.252 +0.019 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.175 +0.013 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.119 +0.010 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.079 +0.007 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.052 +0.005 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 +0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 +0.001 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 0.003 +0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.162 +0.039 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.093 +0.057 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.995 +0.042 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.916 +0.042 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.836 +0.038 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.761 +0.035 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.691 +0.026 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.631 +0.035 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.573 +0.032 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.520 +0.030 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.469 +0.027 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.424 +0.026 21 0 4 0
30MAR27 5.25 C 0.296 0.296 0.296 0.323 +0.020 21 2 6 +2
30MAR27 5.50 C 0.000 0.000 0.000 0.242 +0.016 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 +0.012 21 0 0 0
30MAR27 6.00 C 0.121 0.121 0.121 0.130 +0.009 21 3 3 +3
30MAR27 6.25 C 0.000 0.000 0.000 0.097 +0.009 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.071 +0.005 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.050 +0.004 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.034 +0.003 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.023 +0.002 22 0 0 0
TOTAL CALL 86 3,727 -5
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.002 -0.004 17 0 196 0
29APR26 4.80 P 0.000 0.000 0.000 0.008 -0.011 17 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.024 -0.022 17 0 8 0
29APR26 5.00 P 0.000 0.000 0.000 0.058 -0.034 18 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.228 -0.056 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.474 -0.056 27 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.720 -0.060 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.970 -0.060 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.220 -0.060 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.474 -0.064 64 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.724 -0.064 72 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.970 -0.068 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.220 -0.060 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.470 -0.060 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.002 -0.002 18 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.005 -0.004 18 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.011 -0.007 18 0 30 0
28MAY26 4.70 P 0.029 0.029 0.029 0.022 -0.013 18 3 33 +3
28MAY26 4.80 P 0.045 0.045 0.041 0.041 -0.020 18 20 32 +2
28MAY26 4.90 P 0.083 0.083 0.083 0.069 -0.028 18 2 61 0
28MAY26 5.00 P 0.113 0.113 0.113 0.108 -0.035 18 6 216 +6
28MAY26 5.25 P 0.000 0.000 0.000 0.261 -0.059 18 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.486 -0.051 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.730 -0.062 27 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.980 -0.059 33 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.221 -0.071 32 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.489 -0.050 49 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.730 -0.062 50 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.980 -0.059 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.239 -0.053 65 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.480 -0.062 64 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 -0.002 18 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.005 -0.003 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.010 -0.005 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.018 -0.008 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 -0.012 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.049 -0.017 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.075 -0.021 19 0 60 0
29JUN26 4.90 P 0.113 0.115 0.113 0.106 -0.028 18 10 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.146 -0.035 18 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.293 -0.049 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.493 -0.065 19 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.730 -0.062 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.980 -0.063 27 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.221 -0.072 27 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.489 -0.054 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.738 -0.054 43 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.980 -0.063 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.239 -0.053 51 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.480 -0.062 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.721 -0.067 48 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.970 -0.068 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 -0.003 18 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.012 -0.006 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.020 -0.009 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.033 -0.011 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.050 -0.016 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.073 -0.020 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.102 -0.024 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.135 -0.029 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.178 -0.031 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.226 -0.037 18 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.388 -0.050 18 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.595 -0.054 19 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.831 -0.046 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.068 -0.047 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.309 -0.053 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.556 -0.051 27 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.802 -0.051 29 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.051 -0.050 32 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.297 - 32 0 0 -
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.003 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 -0.005 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.006 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.035 -0.010 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.051 -0.012 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.069 -0.016 20 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.094 -0.019 20 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.122 -0.023 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.153 -0.024 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.191 -0.031 20 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.233 -0.036 19 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.284 -0.039 19 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.449 -0.039 20 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.638 -0.042 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.847 -0.047 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.075 -0.049 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.310 -0.052 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.556 -0.051 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.802 -0.051 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.051 -0.050 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.297 -0.048 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.541 -0.052 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.790 -0.052 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.040 -0.049 30 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.030 -0.006 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.040 -0.009 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.054 -0.011 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.072 -0.011 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.092 -0.016 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.116 -0.019 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.146 -0.020 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.178 -0.025 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.217 -0.025 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.259 -0.030 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.306 -0.033 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.358 -0.035 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.507 -0.042 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.682 -0.048 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.880 -0.052 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.095 -0.054 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.322 -0.057 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.559 -0.057 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.802 -0.057 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.051 -0.053 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.297 -0.054 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.541 -0.058 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.790 -0.058 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.056 -0.009 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.072 -0.012 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.091 -0.013 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.113 -0.016 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.138 -0.019 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.168 -0.021 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.200 -0.024 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.239 -0.025 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.279 -0.029 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.325 -0.031 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.374 -0.034 22 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.428 -0.036 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.579 -0.041 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.753 -0.046 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.947 -0.051 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.159 -0.053 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.384 -0.051 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.620 -0.043 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.854 -0.041 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.074 -0.058 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.313 -0.058 26 0 0 0
TOTAL PUT 41 4,131 +11
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 ($0.001) CLOSING PRICE HK$ 10.95
29APR26 8.00 C 0.000 0.000 0.000 2.958 +0.090 49 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.708 +0.089 33 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.458 +0.089 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.208 +0.089 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.959 +0.090 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.709 +0.089 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.459 +0.089 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.210 +0.089 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.964 +0.088 22 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.495 +0.074 20 0 140 0
29APR26 11.00 C 0.160 0.160 0.160 0.178 +0.042 22 10 601 +10
29APR26 11.50 C 0.055 0.055 0.055 0.041 +0.014 22 2 1,266 -1
29APR26 12.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 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 31 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 64 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.958 +0.079 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.708 +0.078 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.458 +0.078 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.208 +0.077 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.971 +0.089 22 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.724 +0.089 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.479 +0.088 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.240 +0.086 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.011 +0.084 24 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.596 +0.064 23 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.309 +0.041 24 0 511 0
28MAY26 11.50 C 0.156 0.160 0.156 0.139 +0.030 24 17 1,243 +15
28MAY26 12.00 C 0.000 0.000 0.000 0.050 +0.014 24 0 732 0
28MAY26 12.50 C 0.000 0.000 0.000 0.015 +0.005 24 0 199 0
28MAY26 13.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.958 +0.079 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.708 +0.078 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.458 +0.078 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.208 +0.076 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.973 +0.089 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.726 +0.087 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.486 +0.085 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.253 +0.081 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.018 +0.076 23 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.647 +0.059 24 0 45 0
29JUN26 11.00 C 0.000 0.000 0.000 0.380 +0.039 25 0 644 0
29JUN26 11.50 C 0.000 0.000 0.000 0.207 +0.027 25 0 1,038 0
29JUN26 12.00 C 0.000 0.000 0.000 0.103 +0.015 25 0 1,319 0
29JUN26 12.50 C 0.084 0.084 0.084 0.048 +0.007 25 5 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.021 +0.003 25 0 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.009 +0.002 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.958 +0.079 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.708 +0.078 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.458 +0.077 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.208 +0.076 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.974 +0.087 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.731 +0.084 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.496 +0.081 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.272 +0.075 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.046 +0.079 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.708 +0.029 25 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.455 +0.039 25 0 180 0
30JUL26 11.50 C 0.000 0.000 0.000 0.284 +0.021 25 0 28 0
30JUL26 12.00 C 0.210 0.210 0.210 0.170 +0.016 25 5 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.096 +0.008 25 0 5 0
30JUL26 13.00 C 0.106 0.106 0.106 0.053 +0.005 25 20 54 +20
30JUL26 13.50 C 0.000 0.000 0.000 0.028 +0.003 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.014 +0.001 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 2.958 +0.079 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.720 +0.090 27 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.458 +0.077 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.213 +0.081 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.992 +0.084 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.764 +0.080 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.550 +0.076 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.355 +0.072 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.177 +0.064 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.874 +0.078 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.620 +0.037 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.455 +0.031 26 0 376 0
29SEP26 12.00 C 0.351 0.351 0.351 0.337 +0.025 27 2 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.233 +0.019 27 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.158 +0.014 27 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.106 +0.011 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.069 +0.007 26 0 51 0
29SEP26 14.50 C 0.000 0.000 0.000 0.045 +0.005 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.029 +0.004 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.018 +0.002 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.011 +0.001 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.007 +0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 0.000 26 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 2.970 +0.087 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.720 +0.090 24 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.458 +0.077 0 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.230 +0.098 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.048 +0.075 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.845 +0.065 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.666 +0.064 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.498 +0.059 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.345 +0.057 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.043 +0.048 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.824 +0.040 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.650 +0.034 26 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.521 +0.023 27 0 5,132 0
30DEC26 12.50 C 0.000 0.000 0.000 0.404 +0.024 27 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.305 +0.018 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.228 +0.013 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.168 +0.009 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.123 +0.007 26 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.091 +0.007 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.066 +0.004 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.047 +0.003 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.034 +0.003 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.024 +0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.017 +0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.970 +0.087 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.720 +0.090 20 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.491 +0.094 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.278 +0.088 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.140 +0.132 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.965 +0.065 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.798 +0.062 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.647 +0.058 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.500 +0.055 26 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 1.203 +0.048 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.987 +0.043 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.818 +0.036 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.686 +0.030 26 0 0 0
30MAR27 12.50 C 0.560 0.560 0.560 0.548 +0.024 26 4 6 +4
30MAR27 13.00 C 0.480 0.480 0.480 0.433 +0.020 26 3 310 +3
30MAR27 13.50 C 0.000 0.000 0.000 0.345 +0.019 26 0 27 0
30MAR27 14.00 C 0.326 0.326 0.326 0.271 +0.014 26 18 172 +18
30MAR27 14.50 C 0.000 0.000 0.000 0.209 +0.010 26 0 39 0
30MAR27 15.00 C 0.258 0.258 0.258 0.164 +0.010 26 2 26 +2
30MAR27 15.50 C 0.000 0.000 0.000 0.127 +0.006 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.097 +0.006 26 0 10 0
TOTAL CALL 88 27,658 +71
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 51 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 42 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 37 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 32 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 27 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 1,107 0
29APR26 10.50 P 0.065 0.070 0.057 0.049 -0.015 23 49 1,223 +49
29APR26 11.00 P 0.244 0.244 0.244 0.230 -0.048 23 16 619 0
29APR26 11.50 P 0.000 0.000 0.000 0.582 -0.076 22 0 268 0
29APR26 12.00 P 0.000 0.000 0.000 1.051 -0.089 23 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.550 -0.090 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.050 -0.110 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.572 -0.088 61 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.072 -0.088 69 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.572 -0.088 77 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.072 -0.086 85 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.572 -0.095 92 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.072 -0.088 99 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.008 -0.001 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.018 -0.003 24 0 37 0
28MAY26 9.50 P 0.047 0.047 0.047 0.039 -0.004 24 2 157 +2
28MAY26 9.75 P 0.000 0.000 0.000 0.073 -0.009 24 0 449 0
28MAY26 10.00 P 0.000 0.000 0.000 0.126 -0.016 24 0 217 0
28MAY26 10.50 P 0.000 0.000 0.000 0.295 -0.048 23 0 385 0
28MAY26 11.00 P 0.661 0.661 0.661 0.597 -0.065 24 3 430 0
28MAY26 11.50 P 0.000 0.000 0.000 0.991 -0.053 25 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.421 -0.079 24 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.899 -0.086 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.418 -0.075 35 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.899 -0.083 34 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.396 -0.079 37 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.893 -0.106 40 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.382 -0.114 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.879 -0.114 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.378 -0.113 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.005 -0.001 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.010 -0.002 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.020 -0.003 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.036 -0.007 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.061 -0.011 25 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.097 -0.017 24 0 141 0
29JUN26 9.75 P 0.154 0.154 0.154 0.145 -0.024 24 5 282 +2
29JUN26 10.00 P 0.000 0.000 0.000 0.212 -0.031 24 0 420 0
29JUN26 10.50 P 0.000 0.000 0.000 0.407 -0.043 24 0 480 0
29JUN26 11.00 P 0.000 0.000 0.000 0.697 -0.061 24 0 331 0
29JUN26 11.50 P 0.000 0.000 0.000 1.078 -0.078 26 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.471 -0.076 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.925 -0.083 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.430 -0.071 30 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.907 -0.080 30 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.398 -0.083 31 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.893 -0.106 32 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.386 -0.110 31 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.883 -0.110 29 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.380 -0.111 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.878 -0.111 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.387 -0.100 46 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.875 -0.111 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.008 -0.002 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.015 -0.004 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.027 -0.006 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.045 -0.009 25 0 2 0
30JUL26 9.00 P 0.000 0.000 0.000 0.069 -0.011 25 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.102 -0.017 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.149 -0.022 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.209 -0.028 24 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.286 -0.033 24 0 85 0
30JUL26 10.50 P 0.000 0.000 0.000 0.490 -0.044 24 0 128 0
30JUL26 11.00 P 0.000 0.000 0.000 0.783 -0.033 25 0 100 0
30JUL26 11.50 P 0.000 0.000 0.000 1.142 -0.082 26 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.521 -0.076 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.956 -0.083 25 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.444 -0.076 28 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.920 -0.080 28 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.401 -0.087 28 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.894 -0.105 29 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.388 -0.108 29 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.883 -0.111 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.039 -0.006 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.057 -0.011 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.083 -0.010 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.117 -0.009 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.159 -0.014 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.215 -0.015 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.281 -0.017 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.364 -0.017 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.461 -0.027 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.688 -0.045 27 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.978 -0.054 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.276 -0.060 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.645 -0.067 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.111 -0.075 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.559 -0.080 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.029 -0.085 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.515 -0.067 35 0 218 0
29SEP26 14.50 P 0.000 0.000 0.000 3.977 -0.088 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.452 -0.090 36 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.932 -0.091 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.416 -0.092 37 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.901 -0.093 36 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.388 -0.099 35 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.877 -0.109 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.090 -0.011 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.121 -0.011 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.159 -0.015 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.207 -0.015 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.264 -0.019 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.332 -0.019 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.409 -0.022 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.509 -0.017 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.614 -0.027 27 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.851 -0.044 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.139 -0.052 27 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.420 -0.101 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.772 -0.117 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.220 -0.071 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.644 -0.077 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.092 -0.082 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.560 -0.085 32 0 25 0
30DEC26 14.50 P 0.000 0.000 0.000 4.038 -0.067 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.502 -0.071 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.973 -0.077 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.449 -0.080 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.929 -0.077 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.412 -0.096 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.897 -0.097 34 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.139 -0.011 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.179 -0.014 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.226 -0.014 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.282 -0.019 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.346 -0.019 26 0 35 0
30MAR27 9.25 P 0.000 0.000 0.000 0.422 -0.021 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.509 -0.022 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.606 -0.026 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.710 -0.027 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.959 -0.033 26 0 7 0
30MAR27 11.00 P 1.268 1.268 1.268 1.255 -0.040 27 2 15 +2
30MAR27 11.50 P 0.000 0.000 0.000 1.574 -0.056 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.925 -0.064 27 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.306 -0.070 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.714 -0.075 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.149 -0.078 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.603 -0.082 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.073 -0.086 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.537 -0.086 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.010 -0.080 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.473 -0.093 33 0 0 0
TOTAL PUT 77 15,522 +55
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$ 14.74
29APR26 7.25 C 0.00 0.00 0.00 7.50 +0.28 130 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.25 +0.28 123 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.00 +0.28 116 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.75 +0.28 110 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.50 +0.28 103 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.25 +0.28 97 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.00 +0.28 91 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.75 +0.28 85 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.50 +0.28 79 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.25 +0.28 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.00 +0.28 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.75 +0.28 60 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.25 +0.28 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.75 +0.24 0 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.25 +0.18 0 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.77 +0.27 54 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 2.29 +0.26 52 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.83 +0.24 51 0 356 0
29APR26 13.50 C 1.40 1.40 1.40 1.41 +0.22 50 1 215 0
29APR26 14.00 C 0.00 0.00 0.00 1.02 +0.17 48 0 323 0
29APR26 14.50 C 0.61 0.82 0.61 0.72 +0.12 49 19 169 0
29APR26 15.00 C 0.39 0.52 0.39 0.49 +0.08 50 38 241 +27
29APR26 15.50 C 0.31 0.37 0.31 0.32 +0.06 50 39 187 -14
29APR26 16.00 C 0.20 0.23 0.20 0.20 +0.04 51 7 302 -7
29APR26 16.50 C 0.15 0.15 0.15 0.12 +0.03 51 1 254 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 380 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 111 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 52 0 432 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 277 0
29APR26 19.50 C 0.03 0.03 0.03 0.01 0.00 62 20 416 +20
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 339 0
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 6.51 +0.28 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.26 +0.28 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.02 +0.28 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.77 +0.28 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.52 +0.28 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.29 +0.26 64 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.02 +0.28 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.77 +0.28 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.28 +0.28 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.79 +0.24 43 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.29 +0.22 37 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.84 +0.24 41 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.42 +0.28 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.02 +0.21 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.65 +0.21 44 0 255 0
28MAY26 14.00 C 1.32 1.32 1.32 1.29 +0.14 42 15 187 -15
28MAY26 14.50 C 0.00 0.00 0.00 1.03 +0.13 43 0 286 0
28MAY26 15.00 C 0.80 0.80 0.80 0.80 +0.09 44 2 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.63 +0.09 45 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.47 +0.07 45 0 144 0
28MAY26 16.50 C 0.42 0.42 0.42 0.35 +0.06 45 9 156 0
28MAY26 17.00 C 0.30 0.33 0.30 0.25 +0.04 45 196 196 +165
28MAY26 17.50 C 0.00 0.00 0.00 0.18 +0.03 45 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 50 0
28MAY26 20.00 C 0.11 0.11 0.11 0.03 +0.01 45 62 117 +62
28MAY26 21.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.26 +0.28 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.01 +0.28 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.51 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.26 +0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.01 +0.28 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.51 +0.28 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.27 +0.28 69 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.02 +0.28 64 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.77 +0.28 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.52 +0.28 56 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.27 +0.28 51 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.02 +0.28 46 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 +0.28 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.52 +0.28 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.29 +0.26 54 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.03 +0.28 46 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.78 +0.28 43 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 +0.29 57 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 +0.19 42 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.42 +0.26 51 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 +0.33 50 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.56 +0.31 47 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.10 +0.22 42 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 +0.20 42 0 40 0
29JUN26 14.00 C 1.26 1.26 1.26 1.40 +0.13 41 15 106 -9
29JUN26 14.50 C 1.20 1.20 1.20 1.19 +0.13 43 1 105 0
29JUN26 15.00 C 0.85 0.85 0.85 0.96 +0.12 43 15 82 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.78 +0.11 43 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 +0.10 43 0 200 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 +0.08 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 +0.06 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.04 43 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 40 0
29JUN26 19.50 C 0.22 0.22 0.22 0.10 +0.02 43 30 51 +15
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 144 0
29JUN26 23.00 C 0.11 0.11 0.11 0.01 0.00 42 1 188 +1
30JUL26 9.75 C 0.00 0.00 0.00 5.03 +0.28 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.78 +0.27 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 +0.29 51 0 0 0
30JUL26 11.00 C 3.62 3.62 3.62 3.81 +0.19 38 1 1 +1
30JUL26 11.50 C 0.00 0.00 0.00 3.42 +0.26 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.99 +0.29 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.58 +0.29 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.14 +0.13 39 0 6 0
30JUL26 13.50 C 0.00 0.00 0.00 1.88 +0.21 42 0 65 0
30JUL26 14.00 C 1.38 1.46 1.38 1.54 +0.13 40 30 73 +30
30JUL26 14.50 C 0.00 0.00 0.00 1.31 +0.12 41 0 6 0
30JUL26 15.00 C 0.98 1.06 0.98 1.12 +0.13 42 30 60 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.94 +0.13 42 0 79 0
30JUL26 16.00 C 0.00 0.00 0.00 0.79 +0.13 43 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.64 +0.10 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.53 +0.10 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.43 +0.08 42 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.35 +0.07 42 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.28 +0.06 42 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 8.01 +0.28 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.51 +0.28 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.27 +0.28 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.02 +0.28 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.77 +0.28 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.52 +0.28 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.27 +0.28 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.02 +0.28 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.77 +0.27 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 +0.28 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 +0.26 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.04 +0.27 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.85 +0.27 47 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.29 47 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.96 +0.29 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.55 +0.34 44 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 +0.23 41 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 +0.27 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 +0.19 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 +0.19 41 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.84 +0.16 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.65 +0.17 42 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.14 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.10 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.11 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 +0.12 41 0 500 0
29SEP26 17.00 C 0.86 0.86 0.86 0.80 +0.09 41 1 901 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.09 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.07 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 +0.07 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 +0.04 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.51 +0.28 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.27 +0.28 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.02 +0.28 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.77 +0.28 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.52 +0.28 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.28 +0.28 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.03 +0.28 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.79 +0.27 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.56 +0.28 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.33 +0.28 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 +0.27 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.89 +0.28 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.43 +0.30 39 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.03 +0.31 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 +0.27 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 +0.24 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.95 +0.23 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 +0.24 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 +0.22 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 +0.20 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 +0.19 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 +0.21 40 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.13 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.12 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.09 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 +0.13 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.15 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 +0.13 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 +0.13 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 +0.11 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 +0.13 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.10 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.06 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.38 +0.24 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.17 +0.23 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.96 +0.22 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 +0.20 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 +0.20 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.86 +0.17 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.47 +0.10 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.24 +0.15 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.96 +0.15 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 +0.15 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.41 +0.14 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.19 +0.13 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.02 +0.15 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 +0.12 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 +0.10 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 +0.05 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.39 +0.06 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 +0.06 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 +0.05 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.02 +0.04 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 +0.04 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 +0.02 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.03 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.02 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 44 0
TOTAL CALL 533 22,537 +322
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 240 0
29APR26 12.50 P 0.05 0.05 0.04 0.04 -0.02 53 8 346 0
29APR26 13.00 P 0.10 0.10 0.06 0.08 -0.04 51 55 350 +49
29APR26 13.50 P 0.14 0.14 0.14 0.16 -0.06 51 9 509 0
29APR26 14.00 P 0.42 0.42 0.30 0.29 -0.10 50 2 155 +1
29APR26 14.50 P 0.44 0.44 0.44 0.47 -0.16 49 1 292 +1
29APR26 15.00 P 0.84 0.84 0.84 0.76 -0.17 52 1 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.08 -0.21 52 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.45 -0.23 51 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 1.86 -0.25 50 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.36 -0.22 59 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.84 -0.22 64 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.31 -0.25 64 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.81 -0.25 71 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.30 -0.24 75 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.79 -0.25 77 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.26 -0.28 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.26 -0.28 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 805 0
28MAY26 12.00 P 0.07 0.07 0.07 0.08 -0.03 43 3 1,247 0
28MAY26 12.50 P 0.12 0.12 0.12 0.14 -0.05 43 5 1,343 0
28MAY26 13.00 P 0.20 0.20 0.20 0.23 -0.07 43 195 955 +195
28MAY26 13.50 P 0.00 0.00 0.00 0.36 -0.09 43 0 358 0
28MAY26 14.00 P 0.00 0.00 0.00 0.53 -0.12 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.76 -0.15 44 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.04 -0.18 44 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.35 -0.22 45 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.68 -0.21 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.12 -0.16 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.54 -0.24 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.98 -0.26 51 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.45 -0.22 53 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.93 -0.25 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.40 -0.19 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.88 -0.18 60 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.35 -0.21 61 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.27 -0.27 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.29 -0.25 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.03 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.06 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.08 42 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 0.66 -0.10 42 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 -0.12 41 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.13 -0.13 42 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.43 -0.16 42 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.72 -0.17 41 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 -0.24 43 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 -0.25 43 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.91 -0.28 43 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 -0.30 45 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.77 -0.27 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.24 -0.29 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.27 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.22 -0.20 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.60 -0.30 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.65 -0.20 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.62 -0.22 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.59 -0.24 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 0.00 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.82 -0.07 41 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.04 -0.10 41 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.29 -0.12 41 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.61 -0.15 42 0 90 0
30JUL26 15.50 P 1.89 1.90 1.89 1.90 -0.19 41 30 120 +30
30JUL26 16.00 P 0.00 0.00 0.00 2.29 -0.22 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.68 -0.20 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.09 -0.22 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.51 -0.24 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.94 -0.26 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.38 -0.21 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.84 -0.15 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.29 -0.15 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.72 -0.19 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.04 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.05 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.06 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.08 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 -0.12 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.30 -0.12 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 -0.09 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 -0.17 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 -0.16 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.51 -0.26 40 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.95 -0.17 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.34 -0.19 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.74 -0.20 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 -0.12 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 -0.23 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 -0.11 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.44 -0.12 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 -0.12 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.70 -0.24 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.64 -0.26 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.60 -0.27 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 0.00 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 0.00 40 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.01 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.04 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.06 39 0 8,161 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.09 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 -0.10 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.12 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.13 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 -0.15 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.15 41 0 35 0
30DEC26 16.00 P 3.02 3.02 3.02 2.88 -0.14 41 5 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.25 -0.14 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.62 -0.15 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.02 -0.15 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.29 -0.15 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 -0.16 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.10 -0.17 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.52 -0.18 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.95 -0.19 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.84 -0.20 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.75 -0.22 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.68 -0.24 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.06 37 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.07 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.07 37 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 -0.07 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.08 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.10 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.10 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 -0.12 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.14 37 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 -0.12 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.82 -0.13 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.09 -0.15 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.34 -0.23 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.64 -0.26 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 -0.19 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.19 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 -0.22 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.03 -0.22 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.40 -0.24 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.80 -0.24 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.20 -0.24 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 -0.25 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.03 -0.26 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.90 -0.26 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.80 -0.27 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.72 -0.27 38 0 0 0
TOTAL PUT 314 30,829 +276
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$ 12.75
29APR26 9.00 C 0.00 0.00 0.00 3.76 +0.04 62 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.51 +0.04 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.26 +0.04 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.01 +0.04 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.76 +0.03 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.28 +0.03 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.81 +0.02 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.38 +0.01 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.97 -0.03 49 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.68 -0.02 52 0 21 0
29APR26 13.00 C 0.39 0.42 0.37 0.44 -0.03 52 59 160 +59
29APR26 13.50 C 0.32 0.32 0.22 0.26 -0.04 52 107 222 -91
29APR26 14.00 C 0.20 0.20 0.12 0.15 -0.02 52 45 288 +15
29APR26 14.50 C 0.09 0.09 0.09 0.09 -0.02 54 10 135 0
29APR26 15.00 C 0.06 0.06 0.05 0.05 -0.01 54 107 124 -65
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 56 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 176 0
29APR26 21.00 C 0.01 0.01 0.01 0.01 0.00 103 15 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.78 +0.04 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.54 +0.04 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.05 +0.03 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.82 +0.04 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.36 +0.03 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.94 +0.03 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.55 +0.02 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.17 -0.06 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.67 -0.01 43 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.49 -0.01 43 0 24 0
28MAY26 14.00 C 0.34 0.34 0.34 0.36 +0.01 44 15 126 +13
28MAY26 14.50 C 0.24 0.24 0.24 0.25 0.00 44 21 117 +21
28MAY26 15.00 C 0.00 0.00 0.00 0.17 0.00 44 0 316 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 0.00 44 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 0.00 44 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 45 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 44 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 45 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.82 +0.03 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.59 +0.04 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.35 +0.03 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.13 +0.03 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.91 +0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.48 +0.02 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.09 +0.02 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.73 +0.01 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.42 +0.01 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 0.00 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 0.00 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 0.00 42 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 -0.01 42 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 0.00 42 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 0.00 43 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 0.00 42 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29JUN26 19.00 C 0.05 0.05 0.05 0.02 -0.01 41 64 5 -59
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 4.04 4.04 4.04 3.87 +0.03 41 2 0 -2
30JUL26 9.25 C 0.00 0.00 0.00 3.64 +0.03 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.42 +0.03 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.20 +0.02 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.99 +0.02 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.59 +0.02 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.21 0.00 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.88 +0.01 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.57 0.00 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.31 0.00 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.07 -0.01 41 0 10 0
30JUL26 13.50 C 0.90 0.90 0.90 0.86 -0.03 41 12 12 +12
30JUL26 14.00 C 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 6 0
30JUL26 15.50 C 0.41 0.41 0.41 0.36 -0.02 41 10 56 +10
30JUL26 16.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 110 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 +0.02 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.78 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.57 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 +0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 +0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.81 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.15 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.61 -0.01 41 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 -0.02 41 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.18 -0.02 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 -0.02 41 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.02 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.02 41 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.02 41 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.02 41 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 66 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 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 4.19 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.99 +0.01 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 +0.01 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.44 +0.01 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.10 0.00 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.78 -0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 -0.01 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.01 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 -0.02 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.02 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.03 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 -0.03 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.03 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.02 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.03 41 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.03 41 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.03 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.37 +0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 +0.01 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 0.00 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 0.00 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 0.00 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.01 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 -0.01 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 -0.02 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.53 -0.02 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.29 -0.02 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 -0.02 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.88 -0.03 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 -0.03 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 -0.03 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.38 -0.03 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 130 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 101 0
TOTAL CALL 467 8,337 -87
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 -0.03 53 0 76 0
29APR26 12.00 P 0.21 0.26 0.21 0.24 -0.04 53 30 162 0
29APR26 12.50 P 0.37 0.45 0.37 0.43 -0.05 54 27 122 +27
29APR26 13.00 P 0.62 0.70 0.62 0.68 -0.07 53 45 223 -45
29APR26 13.50 P 1.04 1.04 1.04 0.98 -0.06 50 15 92 +15
29APR26 14.00 P 0.00 0.00 0.00 1.39 -0.07 52 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 -0.06 52 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.28 -0.06 51 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.76 -0.05 51 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.25 -0.05 0 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.75 -0.04 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.25 -0.04 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.75 -0.04 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.25 -0.04 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.25 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.75 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.25 -0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.25 -0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.25 -0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.25 -0.04 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.25 -0.04 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.25 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 10.50 P 0.10 0.10 0.10 0.09 0.00 45 10 12 +10
28MAY26 11.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 5 0
28MAY26 12.50 P 0.64 0.64 0.64 0.63 -0.04 43 2 74 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.91 -0.04 44 0 100 0
28MAY26 13.50 P 0.00 0.00 0.00 1.18 -0.06 42 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.56 -0.04 43 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.96 -0.03 44 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.38 -0.04 44 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.83 -0.04 44 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.29 -0.04 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.77 -0.04 44 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.26 -0.04 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.25 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.25 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.75 -0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.25 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.25 -0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.25 -0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.25 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 -0.03 42 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.10 -0.04 42 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.41 -0.04 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.05 42 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.11 -0.05 42 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.51 -0.05 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.93 -0.05 42 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 -0.05 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.83 -0.04 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.30 -0.04 43 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.78 -0.04 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.26 -0.04 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.25 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.75 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.25 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.25 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.25 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.25 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.25 -0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.25 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.25 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.25 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.25 -0.04 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.25 -0.04 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.25 -0.04 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.25 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 -0.02 42 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 70 0
30JUL26 10.50 P 0.25 0.25 0.25 0.27 -0.01 41 15 90 +15
30JUL26 11.00 P 0.38 0.38 0.38 0.40 -0.03 42 120 135 +120
30JUL26 11.50 P 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
30JUL26 12.00 P 0.73 0.73 0.73 0.76 -0.02 42 8 8 +8
30JUL26 12.50 P 0.00 0.00 0.00 0.99 -0.03 42 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.54 -0.05 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.87 -0.05 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.23 -0.06 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.62 -0.05 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.02 -0.06 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.45 -0.05 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.89 -0.05 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.35 -0.05 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.81 -0.05 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.29 -0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.03 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.05 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 -0.05 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 -0.05 41 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 -0.05 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 -0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 -0.06 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 -0.06 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.84 -0.06 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 -0.06 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 -0.05 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.05 -0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.48 -0.05 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 -0.06 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 -0.05 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.84 -0.05 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.31 -0.05 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.79 -0.05 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.27 -0.05 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.25 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.25 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.25 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.25 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.25 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.25 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.25 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.25 -0.04 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.25 -0.04 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 -0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 -0.05 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 -0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 -0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 -0.06 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 -0.07 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.49 -0.07 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 -0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.28 -0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.69 -0.06 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 -0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 -0.06 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.98 -0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.44 -0.05 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.89 -0.06 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.36 -0.05 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 -0.05 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.27 -0.05 41 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.25 -0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.25 -0.04 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.25 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.05 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.06 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 -0.06 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.79 -0.06 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 -0.06 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.37 -0.06 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.68 -0.07 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 -0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.35 -0.07 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.09 -0.07 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 -0.07 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.88 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.28 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.71 -0.06 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.14 -0.06 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.57 -0.06 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.01 -0.07 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.47 -0.06 41 0 0 0
TOTAL PUT 272 4,392 +152
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$ 181.80
29APR26 142.50 C 0.00 0.00 0.00 39.57 -1.28 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 37.13 -1.31 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 34.72 -1.34 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 32.35 -1.37 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 30.01 -1.41 57 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 27.72 -1.45 57 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 25.50 -1.48 57 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 23.33 -1.52 57 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 21.25 -1.55 57 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 19.25 -1.58 57 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 17.35 -1.60 57 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 15.55 -1.61 57 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 13.86 -1.61 57 0 178 0
29APR26 175.00 C 0.00 0.00 0.00 12.28 -1.61 57 0 248 0
29APR26 177.50 C 0.00 0.00 0.00 10.90 -1.55 58 0 32 0
29APR26 180.00 C 10.10 10.10 9.54 9.39 -1.59 57 4 98 +3
29APR26 182.50 C 8.58 8.68 8.58 8.26 -1.41 57 22 102 +12
29APR26 185.00 C 0.00 0.00 0.00 7.15 -1.38 57 0 116 0
29APR26 187.50 C 6.00 6.00 6.00 6.06 -1.38 57 1 522 +1
29APR26 190.00 C 0.00 0.00 0.00 5.18 -1.27 57 0 79 0
29APR26 192.50 C 0.00 0.00 0.00 4.41 -1.15 57 0 55 0
29APR26 195.00 C 0.00 0.00 0.00 3.74 -1.07 57 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 3.17 -0.97 57 0 35 0
29APR26 200.00 C 2.62 2.74 2.62 2.66 -0.89 57 18 376 -7
29APR26 205.00 C 2.76 2.76 2.76 1.82 -0.75 57 1 471 +1
29APR26 210.00 C 1.84 1.84 1.24 1.27 -0.57 58 4 278 -2
29APR26 215.00 C 1.00 1.00 1.00 0.83 -0.46 58 10 112 -10
29APR26 220.00 C 0.00 0.00 0.00 0.54 -0.36 58 0 160 0
29APR26 225.00 C 0.80 0.80 0.80 0.34 -0.30 58 1 367 -1
29APR26 230.00 C 0.33 0.33 0.33 0.21 -0.22 58 2 521 -2
29APR26 235.00 C 0.32 0.32 0.32 0.13 -0.16 58 10 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.08 -0.11 58 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 -0.07 58 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 38.95 -1.46 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 36.81 -1.49 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 34.74 -1.50 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.71 -1.53 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.75 -1.55 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.85 -1.56 54 0 0 0
28MAY26 160.00 C 28.50 28.50 28.50 27.02 -1.57 55 1 1 +1
28MAY26 162.50 C 0.00 0.00 0.00 25.25 -1.58 54 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 23.56 -1.59 55 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 21.94 -1.58 55 0 108 0
28MAY26 170.00 C 20.30 21.33 20.30 20.39 -1.58 55 2 42 +1
28MAY26 172.50 C 0.00 0.00 0.00 18.91 -1.58 54 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 17.51 -1.56 55 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 16.17 -1.46 54 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 14.87 -1.51 54 0 21 0
28MAY26 182.50 C 13.90 13.90 13.90 13.71 -1.51 54 20 22 +4
28MAY26 185.00 C 13.90 14.10 11.80 12.56 -1.40 54 82 118 +43
28MAY26 187.50 C 0.00 0.00 0.00 11.46 -1.41 54 0 17 0
28MAY26 190.00 C 10.58 10.58 10.58 10.40 -1.53 54 1 1 0
28MAY26 192.50 C 0.00 0.00 0.00 9.42 -1.47 53 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 8.61 -1.46 53 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 7.83 -1.33 53 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 7.13 -1.19 54 0 59 0
28MAY26 205.00 C 0.00 0.00 0.00 5.87 -1.11 54 0 39 0
28MAY26 210.00 C 5.84 5.84 5.84 4.81 -1.01 54 5 13 +5
28MAY26 215.00 C 4.00 4.20 3.88 3.91 -0.91 54 17 12 +12
28MAY26 220.00 C 4.10 4.10 4.10 3.17 -0.81 54 1 24 -1
28MAY26 225.00 C 0.00 0.00 0.00 2.56 -0.71 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 2.10 -0.59 54 0 2,503 0
28MAY26 235.00 C 1.93 1.93 1.93 1.72 -0.51 55 3 19 +3
28MAY26 240.00 C 1.63 1.63 1.63 1.37 -0.47 55 3 39 +3
28MAY26 245.00 C 1.24 1.24 1.24 1.09 -0.43 55 30 50 +19
28MAY26 250.00 C 1.07 1.07 1.05 0.85 -0.38 55 60 94 +60
28MAY26 255.00 C 0.00 0.00 0.00 0.65 -0.34 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.51 -0.26 55 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.40 -0.21 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.31 -0.18 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.24 -0.15 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.18 -0.13 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.14 -0.10 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.11 -0.08 55 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 42.58 -1.40 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 40.58 -1.41 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 38.60 -1.40 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.73 -1.42 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.90 -1.43 54 10 0 0
29JUN26 155.00 C 0.00 0.00 0.00 33.08 -1.43 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 31.39 -1.43 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.75 -1.43 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 28.10 -1.43 54 10 0 0
29JUN26 165.00 C 0.00 0.00 0.00 26.58 -1.41 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 25.13 -1.41 54 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 23.68 -1.41 54 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 22.30 -1.36 54 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 21.14 -0.85 55 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 19.86 -1.42 55 0 25 0
29JUN26 180.00 C 19.39 19.39 19.39 18.63 -1.28 55 3 8 0
29JUN26 182.50 C 0.00 0.00 0.00 17.49 -1.36 54 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 16.40 -1.33 54 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 15.52 -0.96 55 0 120 0
29JUN26 190.00 C 0.00 0.00 0.00 14.55 -0.94 55 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 13.44 -1.09 54 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 12.56 -1.08 54 0 15 0
29JUN26 197.50 C 13.65 13.65 13.65 11.57 -1.22 54 15 15 +15
29JUN26 200.00 C 12.81 12.81 12.81 10.99 -1.07 54 15 45 +2
29JUN26 205.00 C 0.00 0.00 0.00 9.61 -1.09 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 8.11 -1.17 54 0 29 0
29JUN26 215.00 C 0.00 0.00 0.00 7.23 -0.92 54 0 1 0
29JUN26 220.00 C 7.11 7.11 7.11 6.19 -0.92 54 2 114 +2
29JUN26 225.00 C 0.00 0.00 0.00 5.39 -0.77 54 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 4.60 -0.78 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 3.97 -0.63 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 3.40 -0.63 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 2.88 -0.58 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 2.49 -0.48 54 0 47 0
29JUN26 255.00 C 0.00 0.00 0.00 2.09 -0.49 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 1.79 -0.40 54 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.53 -0.37 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.27 -0.36 54 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 1.10 -0.26 54 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.92 -0.27 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.77 -0.25 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.66 -0.19 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.55 -0.19 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.46 -0.17 54 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 37.39 -1.33 55 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 35.78 -1.33 55 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 34.17 -1.33 55 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 32.56 -1.33 55 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 31.14 -1.29 55 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 29.72 -1.30 55 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 28.30 -1.30 55 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 26.90 -1.29 55 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 25.68 -1.24 55 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 24.42 -1.03 54 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 23.20 -1.34 54 0 0 0
30JUL26 180.00 C 23.11 23.11 23.11 22.05 -1.30 55 1 1 +1
30JUL26 182.50 C 0.00 0.00 0.00 21.01 -1.00 55 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 19.79 -1.26 54 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 18.92 -1.13 55 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.79 -1.24 54 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 17.03 -1.04 55 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 16.15 -1.05 55 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 15.30 -1.01 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 14.43 -1.06 54 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 12.95 -0.95 55 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 11.63 -0.95 55 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 10.31 -0.96 55 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 9.26 -0.82 55 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 8.17 -0.85 54 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 48.24 -1.31 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 46.54 -1.28 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 44.97 -1.29 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 43.41 -1.28 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.84 -1.29 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.27 -1.29 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.86 -1.25 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.48 -1.25 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.10 -1.26 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.23 -0.71 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 33.25 -0.32 54 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 31.93 -0.44 54 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 30.70 -0.53 54 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 29.63 -0.72 54 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 28.49 -1.27 54 0 700 0
29SEP26 180.00 C 28.09 28.09 28.09 27.48 -1.16 54 1 125 +1
29SEP26 182.50 C 27.64 27.64 27.00 26.52 -1.12 54 2 211 +1
29SEP26 185.00 C 0.00 0.00 0.00 25.48 -1.12 54 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 24.41 -1.17 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.43 -1.10 54 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 22.49 -1.11 54 0 0 0
29SEP26 195.00 C 22.00 22.00 22.00 22.00 -0.70 55 15 45 +15
29SEP26 197.50 C 0.00 0.00 0.00 20.82 -1.02 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 20.01 -0.99 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 18.92 -0.53 55 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 17.33 -0.48 55 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 16.02 -0.46 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 14.72 -0.50 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 13.03 -0.93 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 12.40 -0.44 55 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 11.40 -0.47 55 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 10.41 -0.50 55 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 9.25 -0.69 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.53 -0.67 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 7.82 -0.67 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 7.10 -0.67 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.53 -0.54 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 6.01 -0.55 54 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 5.49 -0.55 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.13 -0.56 55 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.57 -0.45 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.22 -0.42 54 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 3.86 -0.43 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.60 -0.45 55 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 52.79 -1.20 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.26 -1.20 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.72 -1.21 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.19 -1.22 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.80 -1.16 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.46 -1.16 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.12 -1.16 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.78 -1.17 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.44 -1.17 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.11 -1.16 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.96 -1.11 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.82 -1.11 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 36.67 -1.11 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 35.53 -1.11 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 34.38 -1.12 52 0 0 0
30DEC26 180.00 C 33.91 33.91 33.46 33.46 -0.61 53 30 30 +30
30DEC26 182.50 C 32.92 32.92 32.92 32.56 -1.11 53 15 15 +15
30DEC26 185.00 C 31.42 31.42 31.42 31.42 -1.23 53 15 15 +15
30DEC26 187.50 C 0.00 0.00 0.00 30.55 -1.07 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 29.51 -1.24 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 28.67 -1.15 53 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 27.84 -1.05 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.95 -1.03 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 26.12 -1.02 53 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 24.99 -0.89 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 23.41 -0.91 54 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 21.82 -0.98 54 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 19.93 -0.84 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.72 -0.84 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 17.79 -0.79 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 16.30 -0.85 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.33 -0.72 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.40 -0.73 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.48 -1.16 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 12.56 -0.73 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.74 -0.63 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 11.05 -0.61 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.37 -0.61 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.69 -0.61 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.01 -0.61 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.44 -0.51 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.95 -0.50 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.47 -0.49 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.98 -0.50 52 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 55.06 -1.25 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.59 -1.22 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.28 -1.21 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.97 -1.21 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.66 -1.22 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.35 -1.22 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.04 -1.23 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.73 -1.23 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.59 -1.16 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.48 -1.16 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.36 -1.17 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.25 -1.17 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.13 -1.18 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.02 -1.17 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.81 -1.27 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.96 -1.00 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.31 -0.73 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.36 -1.17 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 34.44 -1.16 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.54 -1.15 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.67 -1.13 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.82 -1.12 52 0 0 0
30MAR27 200.00 C 32.88 32.88 32.88 30.99 -1.12 52 15 15 +15
30MAR27 205.00 C 0.00 0.00 0.00 29.84 -0.85 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 28.36 -0.81 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.04 -1.02 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.55 -1.22 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 23.32 -0.90 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.15 -0.91 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.99 -0.91 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.82 -0.91 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.67 -0.90 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.78 -0.79 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 16.90 -0.79 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.01 -0.79 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 15.12 -0.80 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 14.24 -0.80 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 13.54 -0.67 51 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 12.89 -0.67 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 12.24 -0.67 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 11.58 -0.68 51 0 15 0
TOTAL CALL 447 17,984 +257
29APR26 142.50 P 0.53 0.53 0.53 0.13 -0.08 58 2 335 -2
29APR26 145.00 P 0.00 0.00 0.00 0.20 -0.10 58 0 158 0
29APR26 147.50 P 0.00 0.00 0.00 0.28 -0.14 58 0 45 0
29APR26 150.00 P 0.81 0.81 0.81 0.41 -0.17 58 26 455 +26
29APR26 152.50 P 0.00 0.00 0.00 0.58 -0.19 58 0 65 0
29APR26 155.00 P 0.00 0.00 0.00 0.80 -0.24 58 0 137 0
29APR26 157.50 P 1.55 1.55 1.55 1.07 -0.28 58 36 74 +36
29APR26 160.00 P 0.00 0.00 0.00 1.43 -0.30 58 0 254 0
29APR26 162.50 P 2.19 2.21 2.19 1.85 -0.36 58 20 82 0
29APR26 165.00 P 0.00 0.00 0.00 2.36 -0.36 58 0 257 0
29APR26 167.50 P 0.00 0.00 0.00 2.99 -0.40 58 0 106 0
29APR26 170.00 P 4.30 4.38 4.30 3.70 -0.41 58 2 273 0
29APR26 172.50 P 0.00 0.00 0.00 4.54 -0.41 58 0 238 0
29APR26 175.00 P 0.00 0.00 0.00 5.50 -0.40 59 0 170 0
29APR26 177.50 P 6.38 6.77 6.38 6.44 -0.50 58 21 22 0
29APR26 180.00 P 0.00 0.00 0.00 7.59 -0.52 58 0 113 0
29APR26 182.50 P 0.00 0.00 0.00 8.79 -0.39 57 0 49 0
29APR26 185.00 P 9.74 10.53 9.74 10.17 -0.26 57 11 47 +8
29APR26 187.50 P 11.10 11.10 11.10 11.61 -0.46 57 1 543 0
29APR26 190.00 P 0.00 0.00 0.00 13.29 -0.22 57 0 106 0
29APR26 192.50 P 0.00 0.00 0.00 15.03 0.00 57 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 16.80 +0.01 57 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 18.73 +0.16 57 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 20.69 +0.19 57 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 24.87 +0.38 57 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 29.27 +0.54 57 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 33.86 -0.30 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 39.09 +0.20 67 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 43.41 -0.33 58 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 49.56 +0.86 86 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 53.75 +0.38 77 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 58.21 -0.23 58 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 63.20 +0.18 0 0 455 -1
29APR26 250.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 93.20 +1.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 103.20 +1.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.20 +1.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.20 +1.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.20 +1.20 0 0 0 0
28MAY26 145.00 P 2.52 2.52 2.52 1.78 -0.27 55 1 54 +1
28MAY26 147.50 P 2.59 2.59 2.59 2.17 -0.28 55 1 1 0
28MAY26 150.00 P 0.00 0.00 0.00 2.57 -0.31 55 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 3.09 -0.33 55 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.62 -0.33 55 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 4.24 -0.37 55 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 4.93 -0.38 55 0 147 0
28MAY26 162.50 P 0.00 0.00 0.00 5.65 -0.38 55 0 158 0
28MAY26 165.00 P 6.70 6.90 6.70 6.52 -0.39 55 2 105 +2
28MAY26 167.50 P 7.76 7.76 7.76 7.39 -0.37 56 1 60 0
28MAY26 170.00 P 0.00 0.00 0.00 8.38 -0.26 56 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 9.40 -0.27 55 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 10.43 -0.27 55 0 85 0
28MAY26 177.50 P 11.73 11.73 11.73 11.48 -0.27 55 1 47 +1
28MAY26 180.00 P 0.00 0.00 0.00 12.70 +0.08 55 0 100 0
28MAY26 182.50 P 14.63 14.63 14.63 13.99 -0.27 55 4 21 +4
28MAY26 185.00 P 0.00 0.00 0.00 15.38 -0.44 54 0 17 0
28MAY26 187.50 P 0.00 0.00 0.00 16.81 -0.24 54 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 18.29 -0.36 54 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 19.87 -0.41 54 0 73 0
28MAY26 195.00 P 21.30 21.30 21.30 21.52 -0.18 54 50 301 +50
28MAY26 197.50 P 0.00 0.00 0.00 23.98 -0.06 58 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 25.84 +0.01 58 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 28.76 -0.79 55 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 32.74 -0.74 55 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 36.70 -0.83 54 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 40.87 -0.97 54 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 45.89 0.00 58 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 49.81 -0.51 54 0 4 0
28MAY26 235.00 P 0.00 0.00 0.00 54.74 +0.07 57 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 59.38 0.00 57 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 63.85 +0.82 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.65 +0.89 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.49 +0.94 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.38 -0.06 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.30 +1.05 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.25 +1.09 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.21 +1.13 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.20 +1.16 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.20 +1.19 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.20 +1.20 0 0 0 0
29JUN26 142.50 P 3.90 4.40 3.90 3.71 -0.10 55 3 19 +3
29JUN26 145.00 P 0.00 0.00 0.00 4.14 -0.20 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.67 -0.21 54 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 5.35 -0.22 54 0 20 0
29JUN26 152.50 P 0.00 0.00 0.00 6.04 -0.41 54 6 20 0
29JUN26 155.00 P 0.00 0.00 0.00 6.73 -0.23 54 8 34 +8
29JUN26 157.50 P 0.00 0.00 0.00 7.59 -0.22 54 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 8.45 -0.23 54 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 9.60 -0.23 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.64 -0.20 55 14 60 0
29JUN26 167.50 P 0.00 0.00 0.00 11.73 -0.01 56 0 80 0
29JUN26 170.00 P 0.00 0.00 0.00 12.63 -0.13 55 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 13.74 -0.11 55 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 14.88 -0.11 55 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 16.10 -0.09 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 17.40 -0.14 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 18.75 -0.10 54 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 20.08 -0.19 54 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 21.55 -0.30 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 23.08 -0.16 54 0 14 0
29JUN26 192.50 P 0.00 0.00 0.00 24.93 +0.07 55 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 26.28 -0.93 54 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 27.95 -0.95 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 29.68 -0.90 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 33.42 +0.16 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 37.03 -0.98 54 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 40.93 -1.02 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 45.28 -0.74 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 49.24 -0.95 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 52.83 -1.39 52 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 57.67 -1.21 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 62.34 -1.09 55 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 66.67 +0.65 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.27 +0.74 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.87 +0.74 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.57 +0.83 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 85.70 -1.21 58 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 90.26 -1.20 56 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 95.08 +0.06 57 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 99.68 +0.96 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.53 +0.99 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.41 +1.03 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.30 +1.04 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 119.20 +1.06 54 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.50 -0.12 55 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 9.39 -0.12 55 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 10.27 -0.12 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 11.16 -0.12 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 12.38 -0.22 55 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.69 +0.10 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 14.73 +0.07 56 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 15.66 -0.09 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 16.82 -0.07 55 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 18.03 -0.13 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.28 -0.05 55 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 20.59 -0.03 55 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 21.98 -0.07 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 23.31 -0.25 54 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 24.86 +0.01 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 26.32 -0.07 54 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 27.99 +0.13 55 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 29.64 +0.14 55 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 31.30 +0.14 55 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 32.96 +0.14 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 36.42 +0.26 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 40.09 +0.27 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.77 +0.27 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 47.71 +0.40 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.68 +0.39 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.21 -0.09 55 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 9.72 -0.07 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.95 -0.07 55 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 11.88 -0.08 55 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 12.82 -0.08 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 13.36 -0.08 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.43 -0.04 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.00 -0.04 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.13 +0.20 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.08 0.00 55 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 19.42 +0.18 55 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 20.75 +0.23 55 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 21.96 +0.23 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 23.22 +0.48 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 24.41 +0.30 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 25.75 +0.35 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 26.94 +0.11 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 28.29 +0.02 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 29.73 -0.03 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.31 +0.01 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 32.83 -0.02 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.40 +0.15 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.21 -0.76 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 38.25 -0.45 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 41.73 -0.45 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 45.27 -0.40 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 48.29 +0.30 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.66 -0.60 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 56.55 -0.55 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 60.03 -1.06 55 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 64.54 -0.69 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 68.75 -0.52 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 72.82 -0.44 56 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 76.94 +0.05 56 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 80.50 -0.61 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.80 -0.64 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.24 -0.58 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.72 +0.70 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.21 +0.70 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.72 +0.71 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.33 +0.81 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.98 +0.83 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 116.64 +0.84 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 121.30 +0.84 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.69 0.00 52 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.63 +0.01 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 14.56 0.00 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.50 0.00 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.57 +0.04 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.70 +0.05 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.82 +0.04 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 19.95 +0.04 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.20 -0.13 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.38 -0.47 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 23.76 -0.40 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 25.02 +0.40 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 26.32 +0.45 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 27.64 +0.48 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 29.37 +0.38 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 30.19 -0.20 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 31.74 -0.29 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.09 +0.41 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 34.59 +0.44 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 36.17 +0.52 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 38.86 +0.12 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 40.29 -0.03 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.88 +0.20 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.59 +0.28 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.86 -0.94 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 49.78 -0.16 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.86 +0.28 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.57 +0.38 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.33 +0.39 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.09 +0.39 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.87 +0.39 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.88 +0.50 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.94 +0.51 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.00 +0.51 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.08 +0.52 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 88.26 +0.61 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.57 +0.64 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.88 +0.64 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.20 +0.64 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.54 +0.65 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 109.99 +0.74 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 114.50 +0.75 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.02 +0.76 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 123.56 +0.77 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.66 -0.04 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 17.65 -0.02 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.80 0.00 51 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 19.94 -0.01 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.09 0.00 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.24 0.00 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.39 -0.01 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.74 +0.15 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.01 +0.07 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 27.81 +0.09 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.51 +0.10 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.81 +0.12 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.15 +0.14 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.51 +0.15 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.66 +0.66 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.09 +0.64 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.78 +0.20 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.27 +0.22 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.77 +0.23 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.64 +0.12 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.18 +0.11 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.73 +0.11 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.33 +0.16 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.77 +0.22 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.21 +0.21 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.67 +0.21 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.15 +0.21 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.88 +0.33 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.66 +0.32 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.45 +0.32 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.26 +0.33 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 79.11 +0.36 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.18 +0.45 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 87.26 +0.45 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.35 +0.45 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.46 +0.46 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.58 +0.46 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.88 +0.58 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 108.21 +0.58 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 112.55 +0.59 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 116.90 +0.59 51 0 0 0
TOTAL PUT 210 16,452 +136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 37.70
29APR26 24.00 C 0.00 0.00 0.00 13.75 +1.13 99 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.78 +1.15 102 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.85 +1.22 108 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 10.86 +1.19 100 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 9.71 +1.08 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 8.73 +1.08 45 0 37 0
29APR26 30.00 C 7.99 7.99 7.99 7.95 +1.22 82 1 32 -1
29APR26 31.00 C 0.00 0.00 0.00 6.76 +1.04 48 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 5.95 +1.15 64 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 4.95 +0.94 54 0 350 0
29APR26 34.00 C 3.75 4.19 3.75 4.11 +0.86 55 6 368 +6
29APR26 35.00 C 0.00 0.00 0.00 3.29 +0.78 52 0 669 0
29APR26 36.00 C 2.70 2.70 2.40 2.55 +0.64 51 27 994 +3
29APR26 37.00 C 2.00 2.15 1.83 1.88 +0.49 49 20 1,907 0
29APR26 38.00 C 1.42 1.70 1.23 1.40 +0.42 49 468 2,003 +73
29APR26 39.00 C 1.05 1.05 0.82 0.98 +0.29 49 80 1,076 +21
29APR26 40.00 C 0.81 0.90 0.54 0.67 +0.20 49 125 1,517 +23
29APR26 41.00 C 0.50 0.62 0.39 0.44 +0.14 48 83 635 0
29APR26 42.00 C 0.38 0.45 0.25 0.28 +0.09 48 79 1,755 -25
29APR26 43.00 C 0.25 0.31 0.23 0.17 +0.05 48 97 815 +25
29APR26 44.00 C 0.20 0.20 0.15 0.11 +0.04 49 39 621 -8
29APR26 45.00 C 0.12 0.12 0.12 0.06 +0.01 48 10 1,007 -10
29APR26 46.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 460 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,293 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29APR26 49.00 C 0.04 0.04 0.04 0.01 0.00 52 120 302 -59
29APR26 50.00 C 0.03 0.03 0.03 0.01 0.00 55 3 381 -3
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 13.75 +1.13 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.78 +0.95 55 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.85 +1.18 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.86 +1.10 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.75 +0.76 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.93 +1.09 53 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.04 +0.89 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.22 +0.99 55 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.34 +0.92 53 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 5.50 +0.85 51 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 4.64 +0.73 48 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 4.01 +0.66 49 0 795 0
28MAY26 36.00 C 0.00 0.00 0.00 3.36 +0.58 48 0 527 0
28MAY26 37.00 C 0.00 0.00 0.00 2.80 +0.51 48 0 421 0
28MAY26 38.00 C 2.24 2.24 2.24 2.30 +0.42 47 1 243 0
28MAY26 39.00 C 0.00 0.00 0.00 1.87 +0.37 47 0 204 0
28MAY26 40.00 C 1.75 1.75 1.55 1.50 +0.29 47 61 656 -25
28MAY26 41.00 C 1.38 1.51 1.19 1.19 +0.22 47 12 221 +4
28MAY26 42.00 C 1.03 1.03 1.03 0.95 +0.19 47 1 212 0
28MAY26 43.00 C 0.81 0.81 0.81 0.74 +0.15 47 8 600 +7
28MAY26 44.00 C 0.81 0.81 0.65 0.57 +0.11 47 45 198 +38
28MAY26 45.00 C 0.60 0.60 0.52 0.44 +0.09 47 10 251 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.34 +0.07 47 0 291 0
28MAY26 47.00 C 0.00 0.00 0.00 0.25 +0.04 46 0 279 0
28MAY26 48.00 C 0.25 0.25 0.25 0.19 +0.04 46 2 362 +2
28MAY26 49.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 88 0
28MAY26 50.00 C 0.19 0.19 0.19 0.10 +0.01 46 2 137 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 0.00 46 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 24.85 +1.22 137 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.33 +1.19 129 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.72 +1.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.21 +1.07 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.74 +1.13 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.34 +1.20 113 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.85 +1.21 111 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.33 +1.19 104 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.84 +1.20 102 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.23 +1.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.74 +1.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.34 +1.19 92 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.85 +1.20 90 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.24 +0.97 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.75 +1.10 57 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.78 +1.12 66 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.75 +1.09 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.86 +1.23 67 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.75 +1.08 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.78 +0.95 47 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.93 +1.17 58 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.16 +1.28 63 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.06 +1.07 54 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.05 +0.90 49 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.32 +0.98 52 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 7.48 +0.93 51 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 6.59 +0.90 48 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.86 +0.84 48 0 285 0
29JUN26 34.00 C 5.30 5.30 5.30 5.06 +0.56 46 2 556 0
29JUN26 35.00 C 0.00 0.00 0.00 4.48 +0.56 46 0 1,027 0
29JUN26 36.00 C 4.08 4.08 4.08 3.98 +0.57 47 15 442 +15
29JUN26 37.00 C 3.70 3.70 3.60 3.45 +0.51 47 5 190 -2
29JUN26 38.00 C 2.94 2.96 2.94 2.96 +0.45 46 60 385 -60
29JUN26 39.00 C 2.54 2.54 2.54 2.55 +0.43 47 12 281 0
29JUN26 40.00 C 2.33 2.33 2.10 2.17 +0.30 46 29 983 +19
29JUN26 41.00 C 1.89 1.89 1.89 1.86 +0.28 46 2 260 +2
29JUN26 42.00 C 0.00 0.00 0.00 1.57 +0.23 46 0 1,408 0
29JUN26 43.00 C 0.00 0.00 0.00 1.33 +0.21 46 0 337 0
29JUN26 44.00 C 1.32 1.32 1.14 1.11 +0.16 46 165 531 +90
29JUN26 45.00 C 1.00 1.00 1.00 0.93 +0.14 46 5 892 +5
29JUN26 46.00 C 0.83 0.83 0.83 0.77 +0.11 46 53 260 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.65 +0.11 46 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.53 +0.07 46 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.44 +0.07 46 0 151 0
29JUN26 50.00 C 0.44 0.45 0.44 0.35 +0.04 46 3 306 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 111 0
29JUN26 55.00 C 0.20 0.20 0.20 0.13 +0.02 46 5 108 +5
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 47 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.78 +0.95 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.93 +1.02 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.16 +1.03 54 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.09 +0.83 47 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.27 +0.78 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.41 +0.66 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.75 +0.77 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.90 +0.76 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.32 +0.81 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.76 +0.74 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.12 +0.58 47 0 33 0
30JUL26 36.00 C 4.57 4.57 4.57 4.59 +0.62 47 6 66 0
30JUL26 37.00 C 4.01 4.08 3.86 4.09 +0.57 47 200 232 +196
30JUL26 38.00 C 3.53 3.62 3.37 3.63 +0.50 47 245 745 +230
30JUL26 39.00 C 0.00 0.00 0.00 3.22 +0.47 47 0 22 0
30JUL26 40.00 C 0.00 0.00 0.00 2.85 +0.41 47 0 0 0
30JUL26 41.00 C 2.44 2.44 2.44 2.49 +0.34 47 7 7 +6
30JUL26 42.00 C 0.00 0.00 0.00 2.20 +0.32 47 0 0 0
30JUL26 43.00 C 1.89 1.89 1.89 1.92 +0.28 47 2 23 0
30JUL26 44.00 C 1.90 1.90 1.60 1.68 +0.25 47 77 77 +77
30JUL26 45.00 C 1.48 1.48 1.48 1.46 +0.22 47 11 41 +11
30JUL26 46.00 C 1.35 1.35 1.26 1.26 +0.18 47 102 102 +102
29SEP26 18.00 C 0.00 0.00 0.00 19.78 +1.10 60 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.34 +1.19 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.85 +1.20 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.36 +1.09 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.97 +1.29 65 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.80 +1.14 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.04 +1.31 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.86 +0.95 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.96 +0.96 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.09 +0.95 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.13 +0.78 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.31 +0.77 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.51 +0.74 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.74 +0.71 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.00 +0.65 45 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.29 +0.70 45 0 2 0
29SEP26 32.00 C 8.00 8.00 8.00 7.72 +0.71 46 1 72 -1
29SEP26 33.00 C 0.00 0.00 0.00 6.99 +0.59 45 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.53 +0.67 46 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.98 +0.63 46 0 924 0
29SEP26 36.00 C 5.50 5.50 5.50 5.46 +0.58 46 2 165 0
29SEP26 37.00 C 0.00 0.00 0.00 5.02 +0.58 46 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.57 +0.53 46 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 4.11 +0.41 46 0 200 0
29SEP26 40.00 C 3.73 3.80 3.71 3.76 +0.39 46 175 393 +145
29SEP26 41.00 C 0.00 0.00 0.00 3.42 +0.36 46 0 579 0
29SEP26 42.00 C 3.12 3.12 3.12 3.12 +0.34 46 5 60 +2
29SEP26 43.00 C 0.00 0.00 0.00 2.85 +0.37 46 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 +0.31 47 0 260 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 +0.22 46 0 177 0
29SEP26 46.00 C 2.10 2.10 2.10 2.11 +0.25 46 2 140 +2
29SEP26 47.00 C 0.00 0.00 0.00 1.90 +0.24 46 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 +0.18 46 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 +0.19 46 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.38 +0.18 46 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 1.05 +0.13 46 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 +0.09 46 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.07 46 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.46 +0.06 46 0 54 0
29SEP26 62.50 C 0.49 0.49 0.49 0.34 +0.04 46 1 72 0
30DEC26 22.00 C 0.00 0.00 0.00 16.12 +0.95 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.27 +0.95 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.62 +1.15 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.66 +0.89 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.74 +0.75 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.95 +0.69 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.24 +0.67 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.55 +0.65 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.87 +0.82 45 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.22 +0.56 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.61 +0.58 45 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.13 +0.66 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.54 +0.62 45 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 7.10 +0.60 46 0 76 0
30DEC26 36.00 C 6.90 6.90 6.66 6.78 +0.72 47 2 189 +1
30DEC26 37.00 C 6.10 6.10 6.10 6.18 +0.54 46 75 100 +46
30DEC26 38.00 C 5.68 5.68 5.68 5.77 +0.52 46 75 209 +59
30DEC26 39.00 C 0.00 0.00 0.00 5.37 +0.49 46 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 4.99 +0.48 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 4.66 +0.44 46 0 77 0
30DEC26 42.00 C 4.42 4.42 4.42 4.33 +0.40 46 1 810 -1
30DEC26 43.00 C 0.00 0.00 0.00 4.03 +0.41 46 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.74 +0.37 46 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.48 +0.46 46 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.16 +0.34 46 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.96 +0.33 46 0 25 0
30DEC26 48.00 C 2.84 2.84 2.84 2.76 +0.32 46 1 43 +1
30DEC26 49.00 C 0.00 0.00 0.00 2.56 +0.32 46 0 511 0
30DEC26 50.00 C 2.30 2.30 2.30 2.36 +0.29 46 1 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.89 +0.18 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 +0.13 45 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 +0.17 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.06 +0.12 46 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 +0.08 45 0 202 0
30MAR27 24.00 C 14.71 14.71 14.71 14.71 +1.02 43 1 0 -1
30MAR27 25.00 C 0.00 0.00 0.00 14.39 +1.09 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.64 +1.07 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.92 +0.96 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.23 +0.93 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.57 +0.88 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.92 +0.83 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.31 +0.81 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.66 +0.71 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.11 +0.67 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.60 +0.72 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 8.00 +0.56 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.70 +0.58 46 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.05 +0.49 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.76 +0.59 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.37 +0.56 46 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.00 +0.53 46 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.65 +0.49 46 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.33 +0.47 46 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 5.02 +0.44 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.69 +0.38 46 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.41 +0.34 46 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 +0.32 46 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.90 +0.32 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.65 +0.29 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.41 +0.24 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.22 +0.24 46 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.74 +0.29 46 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.34 +0.24 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.99 +0.21 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.70 +0.17 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.45 +0.16 45 0 56 0
TOTAL CALL 2,648 49,838 +1,028
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 665 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 937 0
29APR26 30.00 P 0.05 0.06 0.05 0.02 -0.02 52 31 2,000 -28
29APR26 31.00 P 0.08 0.10 0.08 0.03 -0.06 49 7 860 -2
29APR26 32.00 P 0.13 0.14 0.13 0.07 -0.10 49 5 816 -2
29APR26 33.00 P 0.24 0.24 0.19 0.14 -0.17 48 24 1,117 -1
29APR26 34.00 P 0.30 0.34 0.29 0.27 -0.27 49 47 1,738 -18
29APR26 35.00 P 0.45 0.52 0.43 0.47 -0.37 49 71 801 -28
29APR26 36.00 P 0.73 0.87 0.69 0.76 -0.44 49 257 1,323 +22
29APR26 37.00 P 1.10 1.23 1.02 1.11 -0.60 48 403 1,595 +68
29APR26 38.00 P 1.40 1.71 1.40 1.58 -0.77 47 97 937 +17
29APR26 39.00 P 0.00 0.00 0.00 2.18 -0.87 47 0 835 0
29APR26 40.00 P 3.06 3.15 3.06 2.88 -0.95 47 8 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 3.76 -0.91 51 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 4.42 -1.16 40 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 5.41 -1.12 46 0 615 0
29APR26 44.00 P 0.00 0.00 0.00 6.37 -1.17 48 2 899 0
29APR26 45.00 P 7.38 7.38 7.38 7.30 -1.22 0 10 328 -6
29APR26 46.00 P 0.00 0.00 0.00 8.56 -0.95 75 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 9.51 -1.03 77 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 10.30 -1.22 0 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 11.35 -1.21 69 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 12.30 -1.19 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.80 -1.24 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.34 -1.22 91 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.80 -1.20 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.30 -1.11 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.89 -1.17 128 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,143 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 491 0
28MAY26 27.00 P 0.10 0.10 0.10 0.05 -0.04 47 3 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 -0.08 46 0 1,495 0
28MAY26 29.00 P 0.23 0.23 0.21 0.14 -0.11 47 2 506 -2
28MAY26 30.00 P 0.30 0.32 0.30 0.22 -0.16 46 11 335 +2
28MAY26 31.00 P 0.40 0.40 0.40 0.35 -0.22 47 30 258 -15
28MAY26 32.00 P 0.58 0.58 0.57 0.52 -0.28 47 2 353 0
28MAY26 33.00 P 0.79 0.83 0.79 0.74 -0.34 47 8 593 0
28MAY26 34.00 P 0.98 1.15 0.98 1.02 -0.39 47 10 313 +2
28MAY26 35.00 P 1.26 1.45 1.26 1.31 -0.49 46 6 486 0
28MAY26 36.00 P 1.84 1.84 1.84 1.70 -0.57 45 12 676 0
28MAY26 37.00 P 2.28 2.28 2.28 2.15 -0.66 45 1 449 0
28MAY26 38.00 P 2.88 2.88 2.88 2.67 -0.75 44 1 415 +1
28MAY26 39.00 P 0.00 0.00 0.00 3.27 -0.74 44 0 241 0
28MAY26 40.00 P 0.00 0.00 0.00 3.92 -0.85 44 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 4.65 -0.93 44 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 5.41 -0.98 44 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 6.34 -0.90 47 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 7.20 -0.91 48 2 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.12 -0.89 49 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 8.90 -1.08 45 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 9.55 -1.39 0 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 10.96 -0.91 54 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.79 -1.05 49 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 12.77 -1.04 51 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.19 -1.04 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.58 -1.11 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.11 -0.99 51 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.60 -1.11 54 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.17 -0.96 73 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 14.50 P 0.01 0.01 0.01 0.01 0.00 78 10 90 -10
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 71 20 15 -20
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 1,701 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.08 46 0 283 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.10 46 0 426 0
29JUN26 28.00 P 0.35 0.35 0.34 0.26 -0.15 46 2 421 +1
29JUN26 29.00 P 0.47 0.51 0.47 0.38 -0.19 46 2 704 0
29JUN26 30.00 P 0.60 0.60 0.60 0.54 -0.24 46 4 2,441 -4
29JUN26 31.00 P 0.87 0.87 0.86 0.74 -0.29 46 11 829 -10
29JUN26 32.00 P 0.99 1.11 0.99 0.98 -0.35 46 3 795 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 -0.37 46 0 677 0
29JUN26 34.00 P 0.00 0.00 0.00 1.60 -0.42 46 0 1,304 0
29JUN26 35.00 P 2.04 2.04 2.01 1.96 -0.49 45 20 1,564 -20
29JUN26 36.00 P 2.32 2.32 2.32 2.38 -0.57 45 15 1,808 0
29JUN26 37.00 P 2.89 3.02 2.89 2.82 -0.67 44 2 3,916 +2
29JUN26 38.00 P 0.00 0.00 0.00 3.38 -0.71 45 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 3.96 -0.78 45 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 4.60 -0.85 44 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 5.28 -0.89 44 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.92 -1.01 43 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.86 -0.88 46 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.63 -0.94 46 0 113 0
29JUN26 45.00 P 8.65 8.65 8.65 8.22 -0.94 41 1 1,016 +1
29JUN26 46.00 P 0.00 0.00 0.00 9.30 -0.98 46 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.27 -0.92 48 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.16 -0.93 48 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.07 -0.91 48 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.98 -0.91 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.22 -1.19 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.59 -1.14 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.18 -1.10 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.63 -1.09 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.17 -0.96 57 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.18 -0.08 47 0 63 0
30JUL26 26.00 P 0.35 0.37 0.35 0.26 -0.11 47 31 93 +31
30JUL26 27.00 P 0.46 0.46 0.46 0.37 -0.14 46 1 112 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.51 -0.16 47 0 30 0
30JUL26 29.00 P 0.73 0.75 0.73 0.67 -0.22 46 2 36 0
30JUL26 30.00 P 0.96 0.96 0.95 0.89 -0.26 47 15 77 +15
30JUL26 31.00 P 1.13 1.13 1.13 1.14 -0.29 47 1 111 -1
30JUL26 32.00 P 0.00 0.00 0.00 1.42 -0.35 47 0 70 0
30JUL26 33.00 P 0.00 0.00 0.00 1.72 -0.40 46 0 34 0
30JUL26 34.00 P 0.00 0.00 0.00 2.07 -0.47 46 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 2.46 -0.51 45 0 1,021 0
30JUL26 36.00 P 2.98 2.98 2.98 2.91 -0.56 45 5 16 -5
30JUL26 37.00 P 0.00 0.00 0.00 3.40 -0.63 45 0 516 0
30JUL26 38.00 P 0.00 0.00 0.00 3.94 -0.68 45 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.53 -0.72 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.12 -0.81 44 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 5.81 -0.84 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.52 -0.87 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.27 -0.90 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.01 -0.88 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.08 -0.69 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.89 -0.74 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 94 0
29SEP26 23.00 P 0.34 0.34 0.34 0.23 -0.08 46 5 48 +5
29SEP26 24.00 P 0.43 0.43 0.43 0.32 -0.11 46 120 185 +100
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.13 46 0 289 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.16 46 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.20 46 0 75 0
29SEP26 28.00 P 1.10 1.10 1.07 0.96 -0.22 46 12 283 -10
29SEP26 29.00 P 1.28 1.28 1.28 1.18 -0.29 46 2 217 0
29SEP26 30.00 P 0.00 0.00 0.00 1.46 -0.31 46 0 1,540 0
29SEP26 31.00 P 1.76 1.77 1.76 1.77 -0.36 46 100 2,470 +50
29SEP26 32.00 P 0.00 0.00 0.00 2.05 -0.43 45 0 2,917 0
29SEP26 33.00 P 0.00 0.00 0.00 2.44 -0.49 46 0 400 0
29SEP26 34.00 P 0.00 0.00 0.00 2.86 -0.47 46 0 2,160 0
29SEP26 35.00 P 3.30 3.40 3.25 3.26 -0.55 45 54 1,214 +27
29SEP26 36.00 P 0.00 0.00 0.00 3.74 -0.57 45 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 -0.58 46 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 4.81 -0.68 45 0 171 0
29SEP26 39.00 P 5.67 5.67 5.67 5.39 -0.74 45 5 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.10 -0.68 46 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.72 -0.75 46 0 237 0
29SEP26 42.00 P 7.48 7.48 7.48 7.27 -0.93 44 1 34 +1
29SEP26 43.00 P 0.00 0.00 0.00 8.08 -0.86 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 -0.73 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 -0.84 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.46 -0.84 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.40 -0.71 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.28 -0.64 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.10 -0.74 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.95 -0.68 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.12 -0.75 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.36 -0.77 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.67 -0.81 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.94 -0.93 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.33 -0.98 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.11 46 0 265 0
30DEC26 23.00 P 0.63 0.63 0.63 0.54 -0.13 46 10 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.16 46 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.19 46 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.21 46 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 -0.26 46 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 -0.30 46 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 1.86 -0.35 46 0 91 0
30DEC26 30.00 P 2.29 2.29 2.29 2.15 -0.40 45 1 558 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.49 -0.44 45 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 2.89 -0.45 45 0 1,142 0
30DEC26 33.00 P 3.44 3.44 3.44 3.30 -0.48 45 5 243 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.52 45 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.20 -0.56 45 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.68 -0.58 45 0 65 0
30DEC26 37.00 P 0.00 0.00 0.00 5.23 -0.60 45 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 5.78 -0.68 45 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.37 -0.72 45 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.00 -0.72 45 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 7.65 -0.77 45 0 25 0
30DEC26 42.00 P 8.47 8.47 8.47 8.27 -0.80 45 1 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.10 -0.72 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 -0.63 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.65 -0.68 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.31 -0.84 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.18 -0.75 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.79 -0.95 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.59 -0.97 45 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.58 -0.73 47 0 0 0
30DEC26 52.50 P 16.51 16.51 16.51 16.49 -0.96 45 1 0 -1
30DEC26 55.00 P 0.00 0.00 0.00 18.65 -1.01 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.86 -1.06 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.13 -1.09 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.44 -1.14 44 0 0 0
30MAR27 24.00 P 1.15 1.15 1.15 1.04 -0.21 45 10 254 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.27 -0.21 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 -0.27 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.81 -0.28 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.11 -0.30 46 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 -0.31 46 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.78 -0.35 45 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 3.15 -0.38 45 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.49 -0.47 45 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.92 -0.51 44 0 127 0
30MAR27 34.00 P 4.53 4.53 4.53 4.38 -0.54 45 5 21 +5
30MAR27 35.00 P 5.02 5.02 5.02 4.88 -0.56 44 5 62 +5
30MAR27 36.00 P 0.00 0.00 0.00 5.37 -0.62 44 0 63 0
30MAR27 37.00 P 5.91 5.91 5.91 5.92 -0.65 44 10 39 +10
30MAR27 38.00 P 0.00 0.00 0.00 6.47 -0.71 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.07 -0.73 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.69 -0.77 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 -0.73 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.12 -0.71 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.81 -0.71 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.39 -0.83 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.11 -0.90 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.92 -0.80 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.76 -0.73 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.59 -0.68 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.23 -0.86 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.03 -0.86 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.19 -0.77 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.16 -0.94 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.33 -0.97 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.54 -1.03 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.79 -1.13 45 0 0 0
TOTAL PUT 1,542 95,143 +193
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$ 7.92
29APR26 5.50 C 0.00 0.00 0.00 2.43 -0.08 80 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.68 -0.10 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.44 -0.09 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.23 -0.07 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.96 -0.08 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 -0.08 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
29APR26 7.75 C 0.42 0.42 0.42 0.40 -0.08 47 2 2 +2
29APR26 8.00 C 0.24 0.27 0.24 0.27 -0.07 47 5 605 +1
29APR26 8.25 C 0.00 0.00 0.00 0.17 -0.06 46 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 79 0
29APR26 9.00 C 0.06 0.06 0.06 0.04 -0.01 48 20 176 0
29APR26 9.25 C 0.03 0.03 0.03 0.02 -0.02 47 7 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 135 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 146 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.47 -0.09 65 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.23 -0.10 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.98 -0.11 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.76 -0.09 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.53 -0.09 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 -0.08 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.09 -0.07 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.75 -0.06 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.61 -0.07 46 0 0 0
28MAY26 8.00 C 0.47 0.47 0.45 0.48 -0.05 46 20 15 -10
28MAY26 8.25 C 0.00 0.00 0.00 0.37 -0.07 45 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 -0.05 45 0 62 0
28MAY26 8.75 C 0.23 0.23 0.23 0.22 -0.04 45 9 24 0
28MAY26 9.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 21 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 -0.03 45 0 20 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 -0.02 45 59 13 -59
28MAY26 9.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 -0.01 46 59 98 -59
28MAY26 10.50 C 0.00 0.00 0.00 0.03 0.00 48 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 -0.11 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.27 -0.09 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 -0.09 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.82 -0.09 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 -0.09 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.09 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 -0.06 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 -0.07 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.91 -0.04 46 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 -0.07 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 -0.07 45 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 -0.06 44 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.05 44 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 -0.05 44 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.29 -0.04 44 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.04 44 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 207 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.03 44 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30JUL26 5.75 C 0.00 0.00 0.00 2.29 -0.12 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.07 -0.12 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.87 -0.11 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.72 -0.04 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.48 -0.10 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.35 -0.05 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.89 -0.08 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.65 -0.07 44 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.56 -0.06 45 0 114 0
30JUL26 8.75 C 0.00 0.00 0.00 0.48 -0.05 45 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 30 0
30JUL26 9.75 C 0.30 0.30 0.30 0.25 -0.03 45 15 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 -0.08 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 -0.09 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 -0.09 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.03 -0.08 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 -0.06 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 -0.06 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.09 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 -0.07 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 -0.07 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 -0.09 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 -0.07 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.88 -0.06 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 -0.05 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.06 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.05 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.05 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.04 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.04 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 49 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.75 -0.10 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 -0.09 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 -0.08 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 -0.08 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.07 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 -0.05 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.76 -0.06 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.08 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.07 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 -0.08 46 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.09 46 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.15 -0.07 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.06 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.06 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.04 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.04 47 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.04 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.04 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 -0.04 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.03 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.03 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.03 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.03 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.02 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.91 -0.09 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.73 -0.09 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.56 -0.07 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 -0.07 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 -0.07 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.11 -0.05 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 -0.06 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.84 -0.07 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.05 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.59 -0.06 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.49 -0.07 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 -0.07 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 -0.07 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.06 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.06 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 -0.05 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 -0.03 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 3 0
TOTAL CALL 196 9,755 -125
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 51 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 50 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 0.00 47 0 357 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 0.00 47 0 205 0
29APR26 7.75 P 0.24 0.24 0.24 0.22 +0.01 47 2 120 +2
29APR26 8.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 128 0
29APR26 8.25 P 0.00 0.00 0.00 0.50 +0.05 47 0 39 0
29APR26 8.50 P 0.71 0.71 0.71 0.68 +0.04 47 1 299 -1
29APR26 8.75 P 0.00 0.00 0.00 0.89 +0.06 48 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.11 +0.06 47 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.33 +0.06 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.60 +0.09 57 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 1.83 +0.07 0 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 2.10 +0.10 69 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 2.60 +0.10 80 0 102 0
29APR26 11.00 P 0.00 0.00 0.00 3.10 +0.10 91 0 0 -49
29APR26 11.50 P 0.00 0.00 0.00 3.60 +0.10 101 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.10 +0.09 110 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.60 +0.09 118 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.10 +0.09 126 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.60 +0.09 134 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.10 +0.09 142 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.60 +0.09 149 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.10 +0.09 156 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.60 +0.09 162 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.10 +0.09 168 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.60 +0.09 174 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.10 +0.09 180 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.60 +0.09 186 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 +0.02 47 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 +0.02 46 0 75 0
28MAY26 7.75 P 0.00 0.00 0.00 0.42 +0.02 46 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.55 +0.04 47 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.69 +0.05 46 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.83 +0.02 44 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.04 +0.05 47 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.23 +0.05 46 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.41 +0.04 42 0 7 0
28MAY26 9.50 P 1.60 1.60 1.60 1.63 +0.07 42 5 40 +2
28MAY26 9.75 P 0.00 0.00 0.00 1.88 +0.09 46 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.11 +0.09 45 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.60 +0.10 50 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.10 +0.09 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.60 +0.10 62 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.10 +0.09 68 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.60 +0.09 73 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.10 +0.09 78 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.60 +0.09 83 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.10 +0.09 87 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.60 +0.09 92 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.10 +0.09 96 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.60 +0.09 100 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.10 +0.09 104 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.60 +0.09 108 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.10 +0.09 111 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 45 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 45 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.01 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 37 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.01 45 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.01 45 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 +0.02 45 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.03 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 +0.04 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 +0.04 45 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 +0.04 45 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 +0.02 42 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.52 +0.04 44 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 +0.01 40 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.96 +0.08 46 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.17 +0.07 45 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.62 +0.06 44 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.10 +0.09 45 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.60 +0.09 49 0 81 -30
29JUN26 12.00 P 0.00 0.00 0.00 4.10 +0.09 54 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.60 +0.09 58 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.10 +0.09 62 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.60 +0.09 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.10 +0.09 70 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.60 +0.09 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.10 +0.09 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.60 +0.09 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.10 +0.09 83 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.60 +0.09 86 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.10 +0.09 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.60 +0.09 91 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.10 +0.10 94 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.60 +0.10 96 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.10 +0.10 99 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.59 +0.09 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.09 +0.09 99 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.09 +0.09 104 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.09 +0.09 108 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.09 +0.09 112 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.09 +0.09 116 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.28 0.00 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 +0.01 45 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 +0.01 45 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 +0.01 45 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 +0.03 45 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.94 +0.04 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.10 +0.04 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.26 +0.04 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.43 +0.03 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.60 +0.01 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 +0.07 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.05 +0.07 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.24 +0.06 45 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.68 +0.06 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.13 +0.06 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.60 +0.09 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 0.00 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.01 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.02 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.02 46 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.02 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.02 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.04 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.04 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.04 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.03 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 +0.01 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 +0.02 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 +0.03 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.02 44 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.77 +0.03 44 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.23 +0.06 45 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.66 +0.04 44 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 +0.05 43 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 +0.07 43 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 +0.08 46 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.60 +0.08 49 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.10 +0.09 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.60 +0.09 54 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.10 +0.09 56 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 +0.09 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.10 +0.09 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.60 +0.09 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.10 +0.09 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.60 +0.09 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.10 +0.10 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.60 +0.10 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.10 +0.10 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.59 +0.09 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.09 +0.09 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.09 +0.09 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.09 +0.09 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.09 +0.09 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.09 +0.09 86 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.01 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.01 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.02 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.02 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.02 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 +0.02 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.03 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.04 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.03 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.04 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.05 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 +0.02 45 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 0.00 45 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.04 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.01 45 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.96 +0.04 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.36 +0.03 45 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.81 +0.04 46 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.25 +0.04 46 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.70 +0.06 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.14 +0.06 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.61 +0.04 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.10 +0.05 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.60 +0.09 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.10 +0.09 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.60 +0.09 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.10 +0.09 52 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.60 +0.09 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.10 +0.09 56 0 0 -1
30DEC26 17.50 P 0.00 0.00 0.00 9.60 +0.09 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 +0.01 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 0.00 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 +0.02 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 +0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 +0.06 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 +0.02 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 +0.05 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 +0.05 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.05 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.03 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.04 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 +0.03 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 +0.02 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 +0.05 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 +0.03 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.92 +0.05 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.34 +0.05 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.77 +0.04 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.21 +0.05 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.66 +0.04 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.15 -0.05 44 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 +0.04 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.10 +0.06 43 0 0 0
TOTAL PUT 8 9,318 -77
ALL CONTRACTS TOTAL 771,577 17,379,231 +282,416
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED