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 15 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 208 160 48 8,539 5,757 2,782 17
AAC AAC TECH (02018) 444 164 280 29,556 14,039 15,517 42
ACC ANHUI CONCH (00914) 887 200 687 33,239 16,840 16,399 31
AIA AIA (01299) 7,511 4,107 3,404 115,155 51,609 63,546 39
AIR AIR CHINA (00753) 1,039 427 612 30,123 13,831 16,292 50
AKS AKESO (09926) 495 366 129 11,459 6,856 4,603 64
ALB BABA (09988) 103,225 58,436 44,789 1,510,059 635,098 874,961 45
ALC ALUMINUM CORP OF CHINA (02600) 301 111 190 42,400 21,115 21,285 59
ALH ALI HEALTH (00241) 3,361 3,147 214 99,915 47,809 52,106 44
AMC CAM CSI300 (03188) 206 140 66 10,854 3,615 7,239 19
ANA ANTA SPORTS (02020) 15,918 7,929 7,989 161,916 81,066 80,850 31
BCM BANK OF COMM CO LTD (03328) 33 8 25 15,752 7,177 8,575 21
BEA BANK OF EAST ASIA (00023) 712 510 202 21,480 10,384 11,096 18
BIU BIDU (09888) 10,190 5,932 4,258 615,145 261,338 353,807 51
BLI BILIBILI (09626) 5,803 4,358 1,445 178,182 75,485 102,697 50
BOC BOC HK (HLDGS) LTD (02388) 1,599 760 839 53,086 24,316 28,770 22
BOM BEONE MEDICINES (06160) 1,333 877 456 20,018 8,062 11,956 42
BUD BUD APAC (01876) 279 29 250 22,994 8,458 14,536 23
BYA BYD (ADJ-A) (01211) 9 9 0 1,670 879 791 41
BYD BYD COMPANY (01211) 9,520 5,472 4,048 363,815 151,074 212,741 49
BYE BYD ELECTRONIC (00285) 509 273 236 29,579 14,687 14,892 44
CAT CATL (03750) 5,069 3,249 1,820 134,748 41,508 93,240 117
CCC CHINA COMM CONS (01800) 109 59 50 39,696 21,556 18,140 22
CCE CHINA COAL (01898) 838 125 713 40,824 16,707 24,117 39
CDA CHINA CINDA (01359) 4 4 0 2,965 1,987 978 39
CGN CGN POWER (01816) 116 35 81 11,559 5,527 6,032 34
CHQ CHINA HONGQIAO (01378) 1,112 738 374 22,689 14,818 7,871 49
CHT CHINA MOBILE LTD (00941) 2,667 1,431 1,236 207,948 102,346 105,602 15
CHU CHINA UNICOM LTD (00762) 521 14 507 55,358 26,740 28,618 22
CIT CITIC (00267) 1,237 410 827 25,327 13,204 12,123 22
CKH CKH HOLDINGS (00001) 1,588 675 913 47,608 27,330 20,278 24
CKP CK ASSET (01113) 565 301 264 12,741 6,019 6,722 21
CLI CHINA LIFE INSURANCE (02628) 4,667 1,711 2,956 240,991 109,222 131,769 38
CLP CLP HOLDINGS LTD (00002) 289 17 272 11,945 4,576 7,369 12
CMB CM BANK (03968) 2,588 1,127 1,461 152,151 56,929 95,222 20
CNC CNOOC LTD (00883) 13,976 7,416 6,560 373,706 193,167 180,539 41
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 176
COL CHINA OVERSEAS (00688) 1,719 978 741 31,958 16,952 15,006 34
COS COSCO SHIP HOLD (01919) 278 55 223 22,079 9,414 12,665 33
CPA CATHAY PACIFIC AIRWAYS (00293) 1,816 1,152 664 37,662 14,988 22,674 35
CPC CHINA PETROL & CHEM COR (00386) 9,045 1,968 7,077 206,755 90,844 115,911 28
CPI CPIC (02601) 851 433 418 82,340 33,793 48,547 35
CRC CHINA RAIL CONS (01186) 30 30 0 33,894 26,077 7,817 19
CRG CHINA RAILWAY (00390) 220 10 210 34,222 15,932 18,290 29
CRL CHINA RES LAND (01109) 1,776 1,426 350 58,101 33,252 24,849 32
CRP CHINA RES POWER (00836) 147 88 59 22,315 11,071 11,244 20
CSA CSOP A50 ETF (02822) 137 93 44 4,411 2,387 2,024 19
CSE CHINA SHENHUA (01088) 2,106 1,244 862 60,635 30,703 29,932 30
CSP CSPC PHARMA (01093) 3,348 1,590 1,758 78,729 39,374 39,355 53
CTB CITIC BANK (00998) 1,100 438 662 24,430 13,607 10,823 22
CTC CHINA TELECOM CORP LTD (00728) 863 272 591 50,562 22,180 28,382 22
CTS CITIC SEC (06030) 891 634 257 36,893 17,821 19,072 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 97
GAC GAC GROUP (02238) 57 39 18 6,068 2,412 3,656 39
GAH GEELY AUTO (00175) 2,066 1,234 832 56,556 25,778 30,778 48
GHL XINYI GLASS (00868) 125 26 99 7,248 3,535 3,713 35
GLI GANFENG LITHIUM (01772) 2,674 1,581 1,093 100,385 61,224 39,161 69
GLX GALAXY ENT (00027) 1,047 338 709 41,120 18,662 22,458 27
GWM GWMOTOR (02333) 1,424 671 753 73,867 32,709 41,158 43
HCF HSCEI ETF (02828) 855 152 703 21,690 7,866 13,824 20
HDO HAIDILAO (06862) 372 183 189 27,785 14,143 13,642 36
HEH POWER ASSETS (00006) 235 175 60 9,130 4,786 4,344 19
HES HAIER SMART HOME (06690) 2,304 983 1,321 13,738 7,209 6,529 33
HEX HK EXCHANGES & CLEARING (00388) 18,581 9,097 9,484 418,647 205,689 212,958 24
HGN HENGAN INT'L (01044) 272 65 207 7,625 4,187 3,438 21
HKB HSBC HOLDINGS PLC (00005) 20,033 6,791 13,242 393,041 165,440 227,601 28
HKG HONG KONG & CHINA GAS (00003) 300 55 245 26,917 10,990 15,927 15
HLD HENDERSON LAND DEV LTD (00012) 310 202 108 19,934 11,486 8,448 25
HNP HUANENG POWER INT INC (00902) 1,774 831 943 53,689 31,232 22,457 38
HOS HUA HONG SEMI (01347) 1,081 301 780 14,171 6,332 7,839 58
HRB HORIZON ROBOTICS (09660) 1,034 936 98 37,796 18,926 18,870 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 30
INB INNOVENT BIO (01801) 2,368 1,370 998 23,160 10,070 13,090 48
JDC JD (09618) 25,542 12,126 13,416 331,687 130,115 201,572 46
JDH JD HEALTH (06618) 508 160 348 19,625 9,983 9,642 47
JXC JIANGXI COPPER (00358) 1,809 1,384 425 28,425 14,359 14,066 49
KDS KINGDEE INT'L (00268) 476 58 418 31,518 16,270 15,248 58
KLE KUNLUN ENERGY (00135) 156 111 45 6,721 2,475 4,246 22
KSO KINGSOFT (03888) 486 128 358 25,248 14,122 11,126 45
KST KUAISHOU (01024) 36,209 23,905 12,304 413,720 200,281 213,439 50
LAO LAOPU GOLD (06181) 1,147 479 668 40,657 13,694 26,963 54
LAU LI AUTO (02015) 5,101 3,869 1,232 210,366 92,727 117,639 44
LEN LENOVO GROUP (00992) 1,794 748 1,046 189,012 105,627 83,385 37
LNI LI NING (02331) 2,756 1,120 1,636 90,500 48,122 42,378 40
LNK LINK REIT (00823) 1,677 528 1,149 44,990 24,449 20,541 17
MDG MIDEA GROUP (00300) 1,163 923 240 19,260 8,529 10,731 24
MEN MENGNIU DAIRY (02319) 941 869 72 38,178 18,046 20,132 36
MET MEITUAN DIANPING (03690) 40,570 28,526 12,044 1,167,683 587,041 580,642 47
MGM MGM CHINA (02282) 401 326 75 27,317 21,270 6,047 31
MIU XIAOMI (01810) 42,075 22,281 19,794 1,039,407 547,784 491,623 44
MOL CMOC (03993) 371 187 184 8,285 4,569 3,716 56
MSB MINSHENG BANK (01988) 122 0 122 6,711 3,762 2,949 27
MTR MTR CORPORATION LTD (00066) 1,814 786 1,028 28,022 12,593 15,429 19
NBM CNBM (03323) 647 376 271 23,364 11,391 11,973 59
NCL NCI (01336) 341 149 192 17,988 8,859 9,129 39
NFU NONGFU SPRING (09633) 426 260 166 14,089 6,642 7,447 28
NTE NTES (09999) 1,512 910 602 33,353 14,566 18,787 31
NWD NEW WORLD DEV CO LTD (00017) 262 59 203 48,448 16,147 32,301 55
ORT NEW ORIENTAL (09901) 1,164 753 411 10,962 5,476 5,486 56
PAI PING AN INSURANCE LTD (02318) 19,639 9,009 10,630 812,336 383,090 429,246 32
PEC PETROCHINA CO LTD (00857) 4,647 2,720 1,927 385,099 199,259 185,840 31
PEN XPENG (09868) 24,738 12,751 11,987 266,761 111,078 155,683 57
PHT PA GOODDOCTOR (01833) 141 98 43 17,709 10,965 6,744 50
PIC PICC P&C (02328) 208 81 127 13,860 6,300 7,560 27
PIN PICC GROUP (01339) 421 317 104 9,168 4,917 4,251 33
POP POP MART (09992) 75,124 43,973 31,151 680,294 227,214 453,080 49
SAN SANDS CHINA LTD (01928) 9,414 5,411 4,003 114,629 52,495 62,134 32
SBO SBP GROUP (01177) 529 455 74 16,764 8,601 8,163 42
SET SENSETIME (00020) 337 216 121 16,186 11,325 4,861 45
SHK SUN HUNG KAI PPT LTD (00016) 504 244 260 21,857 10,667 11,190 32
SHL XINYI SOLAR (00968) 367 188 179 39,097 13,833 25,264 48
SHZ SHENZHOU INTL (02313) 442 243 199 22,221 11,737 10,484 31
SMC SMIC (00981) 4,206 2,842 1,364 79,606 42,251 37,355 52
SNO SUNNY OPT (02382) 402 290 112 59,911 24,376 35,535 38
SNP SINOPHARM (01099) 159 125 34 12,237 5,640 6,597 30
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 99 43 56 4,631 2,545 2,086 23
TCH TENCENT HOLDINGS LTD (00700) 170,969 128,876 42,093 1,921,119 1,113,056 808,063 31
TIC TECHTRONIC IND (00669) 1,453 956 497 23,915 15,471 8,444 34
TRF TRACKER FUND OF HK (02800) 1,504 522 982 50,146 24,157 25,989 20
TRP TRIP.COM (09961) 4,905 2,591 2,314 109,131 41,387 67,744 33
VNK CHINA VANKE (02202) 775 265 510 64,871 16,776 48,095 38
WEB WB ( NIL) 0 0 0 0 0 0 13
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 13 6 7 5,320 2,481 2,839 34
WHL THE WHARF (HLDGS) LTD (00004) 34 34 0 1,542 978 564 33
WWC WANT WANT CHINA (00151) 5 5 0 3,152 1,356 1,796 24
WXA WUXI APPTEC (02359) 138 104 34 15,897 6,424 9,473 51
WXB WUXI BIO (02269) 6,078 4,718 1,360 137,296 74,284 63,012 45
XAB ABC ($0.001) (01288) 444 110 334 30,170 13,342 16,828 22
XBC BANK OF CHINA ($0.001) (03988) 6,091 3,104 2,987 631,876 308,459 323,417 20
XCC CCB ($0.001) (00939) 11,034 2,183 8,851 510,378 184,214 326,164 19
XIC ICBC ($0.001) (01398) 2,220 865 1,355 446,077 207,181 238,896 20
XPB PSBC ($0.001) (01658) 89 61 28 7,902 3,787 4,115 17
XTW CHINA TOWER ($0.001) (00788) 494 242 252 43,424 27,742 15,682 24
YZC YANKUANG ENERGY (01171) 497 266 231 53,668 22,613 31,055 49
ZAO ZA ONLINE (06060) 539 313 226 13,149 8,560 4,589 53
ZJG ZIJIN GOLD INTL (02259) 1,040 332 708 34,618 17,990 16,628 58
ZJM ZIJIN MINING GROUP (02899) 4,812 2,277 2,535 147,751 50,900 96,851 47
ZSH ZHONGSHENG HLDG (00881) 508 83 425 19,293 9,816 9,477 46
TOTAL 804,656 474,108 330,548 17,651,520 8,338,374 9,313,146
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28MAY26 590.00 28,173 1.48 32 3.10 2.69 44,752 +0.43 +40.95
C TCH 28MAY26 580.00 21,569 2.03 32 3.83 3.00 32,190 +0.59 +40.97
C POP 29APR26 170.00 14,176 3.81 50 6.50 3.86 17,859 +0.21 +5.83
C TCH 29APR26 510.00 11,046 7.31 30 12.30 6.89 34,504 +1.28 +21.23
C TCH 17APR26 510.00 10,392 1.49 35 5.68 1.45 4,362 +0.04 +2.76
C MET 29APR26 100.00 8,519 0.07 38 0.40 0.15 9,881 +0.01 +16.67
C ALB 17APR26 130.00 6,404 1.14 45 2.50 1.10 2,941 +0.76 +200.00
C POP 29APR26 215.00 6,014 0.02 51 0.52 0.28 5,282 0.00 0.00
P TCH 17APR26 500.00 5,998 4.95 30 6.21 2.16 6,873 -5.02 -50.35
P ALB 29APR26 120.00 5,628 0.98 39 1.50 0.72 16,804 -0.88 -47.31
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JUN26 800.00 30 0.64 47 0.68 0.68 17,754 +0.63 +6,300.00
C TCH 30JUL26 800.00 10 0.64 40 0.94 0.94 45 +0.63 +6,300.00
C TCH 29JUN26 810.00 0 0.59 48 0.00 0.00 62 +0.58 +5,800.00
C TCH 29JUN26 820.00 1 0.58 49 0.60 0.60 80 +0.57 +5,700.00
C TCH 29JUN26 830.00 0 0.54 49 0.00 0.00 120 +0.53 +5,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P JDC 17APR26 110.00 1 0.01 51 0.12 0.12 1,362 -0.23 -95.83
P JDC 17APR26 112.50 99 0.03 46 0.13 0.10 1,042 -0.65 -95.59
P ALB 17APR26 117.50 34 0.01 49 0.06 0.03 1,607 -0.15 -93.75
P ALB 17APR26 120.00 348 0.03 45 0.12 0.04 1,213 -0.45 -93.75
C BYD 17APR26 117.50 22 0.01 50 0.11 0.07 169 -0.14 -93.33
* 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$ 17.00
29APR26 9.75 C 0.00 0.00 0.00 7.27 +0.08 123 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.02 +0.08 117 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.52 +0.08 107 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.02 +0.08 97 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.52 +0.08 88 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.02 +0.08 79 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.52 +0.08 70 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.02 +0.08 61 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.52 +0.08 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.02 +0.09 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.01 +0.07 0 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.51 +0.06 0 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.02 +0.06 16 0 15 0
29APR26 16.50 C 0.65 0.65 0.65 0.57 +0.02 17 1 1,282 -1
29APR26 17.00 C 0.31 0.31 0.31 0.24 +0.01 17 5 286 -5
29APR26 17.50 C 0.12 0.12 0.08 0.08 +0.01 18 112 1,790 +87
29APR26 18.00 C 0.03 0.03 0.03 0.02 0.00 19 20 116 0
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 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.27 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.53 +0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.03 +0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.04 +0.10 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.54 +0.07 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.04 +0.10 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.56 +0.06 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.10 +0.05 15 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.69 0.00 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.39 0.00 15 0 43 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 0.00 16 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 0.00 16 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 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
28MAY26 26.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 8.02 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.77 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.27 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.53 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.54 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.06 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.09 +0.06 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.62 +0.05 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.20 +0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.81 -0.01 15 0 241 0
29JUN26 17.00 C 0.58 0.58 0.58 0.52 0.00 15 3 159 -3
29JUN26 17.50 C 0.00 0.00 0.00 0.32 +0.01 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 0.00 16 0 25 0
29JUN26 18.50 C 0.12 0.12 0.12 0.09 0.00 16 6 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 16 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 16 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 7.03 +0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.04 +0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.56 +0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.61 +0.06 15 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.14 +0.06 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.69 +0.05 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.29 +0.05 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.92 -0.01 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.62 -0.01 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.41 -0.01 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 10 0
30JUL26 18.50 C 0.18 0.18 0.18 0.16 0.00 16 5 10 +5
30JUL26 19.00 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 16 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 20 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 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.29 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.55 +0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.06 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 +0.09 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.13 +0.10 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 +0.07 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 +0.06 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 +0.06 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 +0.01 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 0.00 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 +0.02 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.01 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 0.00 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 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 7.31 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.07 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.58 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.62 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.15 +0.03 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.20 +0.03 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 +0.06 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.37 +0.06 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 +0.06 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 +0.05 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 +0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 0.00 16 0 15 0
30DEC26 17.50 C 0.78 0.78 0.78 0.78 0.00 16 1 2 -1
30DEC26 18.00 C 0.00 0.00 0.00 0.61 +0.01 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 +0.03 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.02 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 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 17 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 7.31 +0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.07 +0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.58 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.11 +0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 +0.02 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 +0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.43 +0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 +0.05 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 +0.05 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 +0.04 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.13 +0.01 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 0.00 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 +0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 +0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 0.00 17 0 15 0
30MAR27 23.00 C 0.14 0.14 0.14 0.05 0.00 17 7 67 +7
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
30MAR27 26.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 160 5,757 +89
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29APR26 16.00 P 0.02 0.02 0.02 0.01 -0.01 18 1 146 -1
29APR26 16.50 P 0.06 0.06 0.06 0.06 -0.03 17 1 194 0
29APR26 17.00 P 0.19 0.20 0.19 0.23 -0.04 17 9 66 +6
29APR26 17.50 P 0.53 0.55 0.53 0.56 -0.06 17 30 30 +30
29APR26 18.00 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.00 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 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 46 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 58 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.16 -0.03 16 0 33 0
28MAY26 17.00 P 0.34 0.34 0.34 0.36 -0.04 16 3 23 +3
28MAY26 17.50 P 0.00 0.00 0.00 0.67 -0.03 16 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.05 -0.07 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.51 -0.07 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 9.00 - 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 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 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 46 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 59 0
29JUN26 16.00 P 0.12 0.12 0.12 0.13 -0.02 16 4 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 -0.03 16 0 170 0
29JUN26 17.00 P 0.00 0.00 0.00 0.47 -0.03 16 0 38 0
29JUN26 17.50 P 0.00 0.00 0.00 0.77 -0.02 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.14 -0.03 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.53 -0.07 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.00 -0.10 0 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 39 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 0.00 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.34 -0.03 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.55 -0.03 16 0 2 0
30JUL26 17.50 P 0.00 0.00 0.00 0.82 -0.05 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.17 -0.06 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.57 -0.07 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.02 -0.07 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.00 - 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 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 -0.02 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.03 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 -0.02 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 -0.04 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.67 -0.05 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.08 -0.06 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.53 -0.06 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.03 -0.09 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 0.00 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 -0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.02 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.02 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 -0.01 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 -0.02 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 -0.04 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.05 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.40 -0.05 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 -0.06 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 -0.07 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 -0.02 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.17 -0.02 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.13 -0.02 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.09 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.06 -0.04 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.03 -0.07 23 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 0.00 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 -0.02 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.02 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 0.00 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 0.00 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.01 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.76 -0.10 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 -0.05 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 -0.06 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 -0.05 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.40 -0.02 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 -0.02 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.20 -0.02 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.15 -0.02 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.10 -0.02 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.07 -0.03 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.04 - 22 0 0 -
TOTAL PUT 48 2,782 +38
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$ 36.04
29APR26 23.00 C 0.00 0.00 0.00 13.18 -0.48 131 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.19 -0.47 122 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.08 -0.58 81 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.13 -0.54 90 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.08 -0.59 64 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.21 -0.46 84 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.07 -0.60 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.08 -0.60 42 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.10 -0.60 41 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.16 -0.58 42 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 3.27 -0.55 41 0 338 0
29APR26 34.00 C 0.00 0.00 0.00 2.46 -0.52 41 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 1.81 -0.35 43 0 374 0
29APR26 36.00 C 0.00 0.00 0.00 1.22 -0.33 42 0 422 0
29APR26 37.00 C 0.97 0.97 0.97 0.78 -0.28 41 1 272 0
29APR26 38.00 C 0.66 0.70 0.53 0.47 -0.22 41 17 278 +1
29APR26 39.00 C 0.43 0.43 0.28 0.28 -0.15 41 17 359 -9
29APR26 40.00 C 0.33 0.33 0.16 0.16 -0.09 42 7 325 -1
29APR26 41.00 C 0.09 0.09 0.09 0.08 -0.07 41 1 209 -1
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.18 -0.52 72 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.19 -0.52 67 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.32 -0.35 73 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.20 -0.52 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.25 -0.42 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.28 -0.45 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.35 -0.40 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.50 -0.22 50 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.44 -0.44 41 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.62 -0.53 41 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 3.87 -0.50 41 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.19 -0.46 41 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.62 -0.31 42 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 2.08 -0.29 41 0 223 0
28MAY26 37.00 C 1.81 1.81 1.81 1.62 -0.28 41 15 220 0
28MAY26 38.00 C 0.00 0.00 0.00 1.25 -0.25 41 0 169 0
28MAY26 39.00 C 0.00 0.00 0.00 0.94 -0.23 41 0 142 0
28MAY26 40.00 C 0.00 0.00 0.00 0.72 -0.17 41 0 243 0
28MAY26 41.00 C 0.57 0.57 0.57 0.54 -0.13 41 10 262 0
28MAY26 42.00 C 0.58 0.58 0.55 0.40 -0.10 41 5 171 0
28MAY26 43.00 C 0.30 0.30 0.30 0.29 -0.10 41 15 156 +15
28MAY26 44.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 110 0
28MAY26 45.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 137 0
28MAY26 46.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
28MAY26 48.00 C 0.11 0.11 0.11 0.05 -0.03 42 5 31 +5
29JUN26 23.00 C 0.00 0.00 0.00 13.21 -0.50 62 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 -0.48 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.43 -0.30 65 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.33 -0.42 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.41 -0.28 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.53 -0.34 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.62 -0.27 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.74 -0.25 47 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.75 -0.43 42 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.01 -0.49 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.33 -0.46 42 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 3.73 -0.42 42 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.20 -0.29 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.70 -0.26 42 0 1,018 0
29JUN26 37.00 C 2.51 2.51 2.51 2.26 -0.24 42 1 191 -1
29JUN26 38.00 C 2.11 2.11 2.07 1.89 -0.21 42 2 148 +1
29JUN26 39.00 C 0.00 0.00 0.00 1.56 -0.19 42 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.29 -0.17 42 0 141 0
29JUN26 41.00 C 0.00 0.00 0.00 1.06 -0.15 42 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 0.87 -0.12 42 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.71 -0.13 42 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.57 -0.12 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.45 -0.11 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 -0.08 42 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.42 -0.36 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.48 -0.35 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.55 -0.36 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.60 -0.42 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.73 -0.25 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.88 -0.25 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.08 -0.22 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.32 -0.23 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.46 -0.39 42 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 4.84 -0.35 43 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.25 -0.43 42 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 3.77 -0.29 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.29 -0.27 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.85 -0.26 43 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 2.47 -0.23 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.13 -0.21 43 0 15 0
30JUL26 40.00 C 1.98 1.98 1.98 1.83 -0.19 42 1 2 +1
30JUL26 41.00 C 1.59 1.59 1.59 1.57 -0.17 43 15 32 0
30JUL26 42.00 C 0.00 0.00 0.00 1.34 -0.16 43 0 16 0
30JUL26 43.00 C 0.00 0.00 0.00 1.15 -0.12 43 0 2 0
30JUL26 44.00 C 1.00 1.00 1.00 0.99 -0.13 43 1 3 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.83 -0.14 43 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.71 - 43 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 13.60 -0.30 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.70 -0.32 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.80 -0.35 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.94 -0.20 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.11 -0.22 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.31 -0.23 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.57 -0.22 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.85 -0.21 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.19 -0.25 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.55 -0.13 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 -0.15 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.41 -0.03 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.80 -0.23 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.34 -0.23 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 3.90 -0.21 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 -0.19 44 0 42 0
29SEP26 39.00 C 3.31 3.31 3.31 3.15 -0.18 44 1 43 0
29SEP26 40.00 C 2.81 2.81 2.81 2.83 -0.17 44 50 86 +50
29SEP26 41.00 C 0.00 0.00 0.00 2.54 -0.15 44 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.30 -0.12 44 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.06 -0.13 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 -0.14 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 -0.16 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 -0.12 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.28 -0.08 44 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 -0.12 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.09 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 0.92 -0.06 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.06 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.49 -0.05 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 -0.04 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 14.03 -0.38 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.19 -0.35 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.37 -0.38 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.59 -0.42 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -0.42 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.11 -0.26 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.43 -0.41 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.78 -0.31 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.15 -0.39 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.58 -0.19 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.01 -0.28 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.51 -0.24 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.02 -0.16 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.48 -0.25 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.06 -0.22 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.66 -0.22 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.30 -0.20 44 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 3.96 -0.19 44 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.65 -0.17 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.36 -0.16 44 0 43 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 -0.16 44 0 5 0
30DEC26 44.00 C 0.00 0.00 0.00 2.88 -0.12 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.51 -0.17 43 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.35 -0.12 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.12 -0.16 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 -0.13 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 -0.10 43 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 14.49 -0.38 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.71 -0.38 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.93 -0.43 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.21 -0.42 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.50 -0.43 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.82 -0.36 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.18 -0.40 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.55 -0.42 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.99 -0.38 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.43 -0.17 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.89 -0.37 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.41 -0.34 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.94 -0.19 45 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.42 -0.34 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.00 -0.26 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.61 -0.28 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.24 -0.27 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.90 -0.23 44 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.65 -0.15 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.32 -0.17 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.04 -0.13 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 3.78 -0.12 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.37 -0.37 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.25 -0.12 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.05 -0.10 44 0 7 0
TOTAL CALL 164 14,039 +62
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 61 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 163 0
29APR26 31.00 P 0.08 0.08 0.08 0.04 +0.01 43 29 279 -29
29APR26 32.00 P 0.15 0.15 0.15 0.09 +0.02 41 1 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 556 0
29APR26 34.00 P 0.33 0.33 0.30 0.41 +0.09 42 27 817 -26
29APR26 35.00 P 0.57 0.57 0.57 0.71 +0.14 42 11 581 +2
29APR26 36.00 P 0.80 1.01 0.80 1.13 +0.18 41 4 648 +4
29APR26 37.00 P 0.00 0.00 0.00 1.68 +0.22 40 0 202 0
29APR26 38.00 P 0.00 0.00 0.00 2.39 +0.29 40 0 145 0
29APR26 39.00 P 0.00 0.00 0.00 3.21 +0.44 41 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 4.09 +0.50 41 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 5.02 +0.54 42 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.98 +0.57 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.96 +0.58 0 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 7.96 +0.46 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.96 +0.40 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.96 +0.44 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.96 +0.43 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.96 +0.41 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.96 +0.41 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 42 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 108 0
28MAY26 28.00 P 0.15 0.15 0.15 0.09 +0.02 42 5 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 189 0
28MAY26 30.00 P 0.31 0.31 0.31 0.25 +0.04 42 20 207 +20
28MAY26 31.00 P 0.41 0.41 0.41 0.40 +0.06 42 15 225 0
28MAY26 32.00 P 0.00 0.00 0.00 0.62 +0.09 42 0 283 0
28MAY26 33.00 P 0.00 0.00 0.00 0.90 +0.13 42 0 315 0
28MAY26 34.00 P 0.00 0.00 0.00 1.26 +0.17 42 0 300 0
28MAY26 35.00 P 1.49 1.55 1.47 1.60 +0.11 40 4 214 0
28MAY26 36.00 P 0.00 0.00 0.00 2.15 +0.19 41 0 170 0
28MAY26 37.00 P 2.49 2.49 2.49 2.72 +0.20 41 15 72 -13
28MAY26 38.00 P 0.00 0.00 0.00 3.37 +0.23 41 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 4.10 +0.37 41 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.87 +0.41 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.70 +0.30 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.49 +0.23 39 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.40 +0.33 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.34 +0.37 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.31 +0.36 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.27 +0.50 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.24 +0.49 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.14 +0.51 0 0 0 0
29JUN26 23.00 P 0.07 0.07 0.07 0.02 0.00 42 5 13 +5
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 123 0
29JUN26 28.00 P 0.36 0.39 0.36 0.29 +0.04 42 2 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.43 +0.06 42 0 79 0
29JUN26 30.00 P 0.67 0.67 0.67 0.62 +0.09 42 16 155 +16
29JUN26 31.00 P 0.00 0.00 0.00 0.85 +0.11 42 0 173 0
29JUN26 32.00 P 1.05 1.05 1.05 1.14 +0.14 43 40 362 +22
29JUN26 33.00 P 1.30 1.37 1.30 1.48 +0.16 43 19 681 0
29JUN26 34.00 P 0.00 0.00 0.00 1.86 +0.16 42 0 321 0
29JUN26 35.00 P 1.98 1.98 1.98 2.30 +0.17 42 3 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.80 +0.17 42 0 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 3.37 +0.20 42 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 4.00 +0.22 41 0 200 0
29JUN26 39.00 P 0.00 0.00 0.00 4.70 +0.36 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.42 +0.23 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.01 +0.06 38 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 6.90 +0.15 40 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.60 +0.03 36 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.60 +0.18 39 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.45 +0.15 37 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.48 +0.29 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.34 +0.41 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.14 +0.17 0 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.08 +0.20 0 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.19 +0.36 31 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.49 +0.30 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.19 +0.38 42 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.67 +0.41 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.15 +0.55 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.53 +0.30 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.02 +0.30 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.51 +0.27 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.00 +0.27 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.50 +0.36 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
30JUL26 27.00 P 0.46 0.46 0.46 0.38 +0.04 43 1 2 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.74 +0.09 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.97 +0.10 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.25 +0.11 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.59 +0.14 43 0 2 0
30JUL26 33.00 P 1.78 1.96 1.75 1.94 +0.14 43 33 33 +33
30JUL26 34.00 P 2.34 2.34 2.34 2.35 +0.13 43 15 16 +15
30JUL26 35.00 P 2.83 2.83 2.83 2.81 +0.15 42 15 30 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.32 +0.16 42 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.88 +0.18 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.50 +0.21 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.19 +0.24 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.73 +0.05 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.45 +0.04 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.22 +0.05 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.01 +0.20 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.84 0.00 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.69 +0.22 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.54 - 37 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.06 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.06 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.08 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.11 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 +0.11 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.36 +0.14 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.66 +0.16 45 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.99 +0.15 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.36 +0.16 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 +0.17 44 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 3.23 +0.17 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.71 +0.18 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.22 +0.18 44 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 4.80 +0.22 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.23 44 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 6.04 +0.25 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.73 +0.27 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.28 +0.07 42 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 8.00 +0.07 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.73 +0.19 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.55 +0.16 42 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.30 +0.09 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.08 +0.03 40 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.95 +0.01 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 +0.25 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.66 +0.25 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.54 +0.26 38 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.90 +0.23 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.22 +0.36 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.67 +0.41 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.15 +0.49 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.53 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.02 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.51 +0.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.14 +0.41 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.05 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 +0.07 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 +0.05 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 +0.09 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 +0.11 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.73 +0.12 44 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.05 +0.15 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.41 +0.14 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.81 +0.17 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 +0.22 45 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 +0.16 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.08 +0.12 43 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.59 +0.19 43 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.13 +0.21 43 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 +0.19 43 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 6.29 +0.24 43 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 +0.25 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.57 +0.22 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.09 +0.12 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.79 +0.17 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.52 +0.18 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.27 +0.18 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 +0.19 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.82 +0.21 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.61 +0.20 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.43 +0.21 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 +0.16 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.90 +0.06 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.12 +0.08 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 +0.08 44 0 50 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.08 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.92 +0.09 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.20 +0.07 43 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.65 +0.14 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.00 +0.13 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.43 +0.14 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 3.71 +0.03 43 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.18 +0.05 43 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.67 +0.06 43 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.49 +0.41 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.94 +0.34 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.38 +0.22 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 6.98 +0.22 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.69 +0.31 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.26 +0.23 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 +0.18 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.45 +0.13 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.17 +0.13 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.90 +0.15 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.64 +0.14 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.41 +0.16 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.18 +0.15 41 0 0 0
TOTAL PUT 280 15,517 +65
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 4.91 -0.03 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.41 -0.02 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.92 -0.10 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.42 0.00 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.92 0.00 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.43 0.00 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.95 -0.01 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.50 -0.02 31 0 45 0
29APR26 20.00 C 1.18 1.18 1.18 1.11 -0.03 33 15 135 0
29APR26 21.00 C 0.45 0.45 0.45 0.48 -0.03 31 60 316 +15
29APR26 22.00 C 0.17 0.17 0.17 0.16 -0.02 31 10 642 +10
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 3,486 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.00 +0.06 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.51 +0.08 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.03 +0.01 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.49 +0.04 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.02 -0.02 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.58 -0.02 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.16 -0.03 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.77 -0.04 30 0 0 0
28MAY26 20.00 C 1.39 1.39 1.39 1.46 -0.01 32 25 100 +18
28MAY26 21.00 C 0.82 0.82 0.82 0.86 -0.07 30 15 207 0
28MAY26 22.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 1,104 0
28MAY26 23.00 C 0.26 0.26 0.26 0.25 -0.02 31 45 543 0
28MAY26 24.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 850 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 50 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 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 6.41 -0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.00 +0.05 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.43 -0.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.00 -0.04 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.51 +0.08 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.03 +0.01 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.52 +0.07 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.07 +0.03 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.65 +0.05 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.25 -0.01 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.92 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.59 -0.02 33 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 1.05 -0.01 33 0 47 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 460 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 0.00 32 0 331 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 0.00 32 0 1,271 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 0.00 32 0 1,397 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 0.00 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 33 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 45 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 5.00 -0.04 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.51 -0.08 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.10 0.00 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.57 +0.07 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.14 0.00 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.74 0.00 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.37 0.00 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.73 -0.04 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.24 -0.01 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.86 -0.01 33 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.59 0.00 33 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.39 0.00 33 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.00 -0.10 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.61 -0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 +0.05 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.75 +0.04 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.96 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.64 -0.01 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.34 -0.01 33 0 0 0
29SEP26 20.00 C 2.11 2.11 2.11 2.07 -0.01 33 15 45 +15
29SEP26 21.00 C 1.63 1.63 1.63 1.56 -0.01 32 15 105 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.20 -0.03 33 0 146 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 -0.01 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 -0.01 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.06 -0.12 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.64 -0.13 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.31 -0.06 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.94 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.60 -0.01 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.29 +0.08 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 +0.08 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 -0.01 31 0 75 0
30DEC26 21.00 C 0.00 0.00 0.00 1.98 -0.01 31 0 152 0
30DEC26 22.00 C 0.00 0.00 0.00 1.62 -0.01 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.31 -0.01 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 -0.02 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 -0.01 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.01 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.19 -0.07 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.88 -0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.52 0.00 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.20 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.89 +0.02 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.60 +0.02 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.32 0.00 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.07 -0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.77 -0.01 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.32 -0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.95 -0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.62 -0.04 31 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.40 +0.01 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 0.00 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 -0.01 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.82 0.00 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 0.00 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 0.00 32 0 22 0
TOTAL CALL 200 16,840 +73
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 108 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 70 0
29APR26 20.00 P 0.22 0.23 0.20 0.18 -0.03 32 156 680 +6
29APR26 21.00 P 0.57 0.58 0.53 0.56 -0.04 31 236 1,302 +152
29APR26 22.00 P 0.00 0.00 0.00 1.24 -0.02 31 0 945 0
29APR26 23.00 P 0.00 0.00 0.00 2.12 -0.02 30 0 662 0
29APR26 24.00 P 0.00 0.00 0.00 3.10 0.00 0 0 129 0
29APR26 25.00 P 0.00 0.00 0.00 4.10 -0.01 0 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.16 +0.06 69 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.16 +0.06 78 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.16 +0.06 87 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.16 +0.06 95 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.16 +0.06 103 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.16 +0.06 111 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.16 +0.05 118 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.16 +0.05 124 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.16 +0.05 131 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.16 +0.05 137 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.16 +0.06 143 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 64 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 47 0
28MAY26 18.50 P 0.16 0.16 0.16 0.13 -0.02 31 40 245 +40
28MAY26 19.00 P 0.25 0.26 0.25 0.21 -0.03 31 30 194 +15
28MAY26 19.50 P 0.35 0.35 0.35 0.33 -0.04 31 45 219 +45
28MAY26 20.00 P 0.49 0.50 0.49 0.49 -0.03 31 75 305 -35
28MAY26 21.00 P 0.00 0.00 0.00 0.92 -0.03 31 0 201 0
28MAY26 22.00 P 0.00 0.00 0.00 1.55 -0.01 31 0 168 0
28MAY26 23.00 P 0.00 0.00 0.00 2.30 -0.03 31 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.17 -0.02 30 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.12 +0.01 31 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.16 -0.01 42 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.16 -0.01 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.16 -0.04 53 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.16 -0.02 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.16 -0.04 62 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.16 -0.04 66 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.16 -0.04 71 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.16 -0.01 75 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.16 -0.02 79 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.16 -0.04 83 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.16 -0.04 86 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 0.00 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 94 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 0.00 32 0 83 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.46 -0.01 32 0 94 0
29JUN26 19.00 P 0.00 0.00 0.00 0.63 0.00 33 0 215 0
29JUN26 19.50 P 0.00 0.00 0.00 0.81 -0.01 32 0 60 0
29JUN26 20.00 P 1.04 1.04 1.00 1.02 -0.01 32 27 147 +27
29JUN26 21.00 P 1.52 1.52 1.52 1.56 -0.01 31 15 180 +15
29JUN26 22.00 P 2.23 2.26 2.22 2.22 -0.04 31 45 468 +22
29JUN26 23.00 P 0.00 0.00 0.00 3.05 0.00 32 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 3.86 -0.05 30 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.80 -0.01 31 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.72 -0.14 26 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.69 +0.01 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.67 +0.01 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 -0.14 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.73 +0.10 43 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.72 -0.04 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.71 +0.11 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.71 -0.04 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.70 -0.05 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.70 -0.04 53 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.69 +0.10 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 0.00 33 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30JUL26 17.00 P 0.32 0.32 0.32 0.28 0.00 33 2 20 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.51 0.00 33 0 19 0
30JUL26 18.50 P 0.67 0.67 0.67 0.66 -0.01 33 1 56 +1
30JUL26 19.00 P 0.80 0.80 0.80 0.83 -0.01 33 15 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.02 -0.02 32 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.24 -0.02 32 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 1.79 0.00 32 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 2.42 -0.02 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.22 -0.10 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.99 -0.13 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.86 -0.07 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.78 -0.08 29 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.73 0.00 28 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.77 -0.05 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.75 -0.05 37 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.73 -0.04 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.72 -0.04 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 0.00 34 0 20 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 0.00 34 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 -0.01 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.01 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 -0.01 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 0.99 -0.01 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.43 -0.01 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 -0.01 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.25 0.00 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.90 0.00 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.60 -0.02 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.38 -0.03 35 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.21 +0.02 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.08 -0.07 36 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.98 -0.07 36 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.91 +0.03 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 +0.12 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.79 +0.02 37 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.84 +0.08 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.80 +0.10 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.78 +0.03 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.76 +0.01 44 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 15.72 +0.11 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 -0.01 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 0.00 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 -0.01 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.31 -0.01 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.53 -0.01 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.77 -0.01 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 -0.01 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.59 -0.01 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.23 -0.01 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.91 -0.03 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 +0.01 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 0.00 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 -0.02 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 +0.03 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.13 +0.13 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.04 +0.13 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.89 +0.04 35 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 +0.12 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.86 +0.12 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.82 +0.07 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.79 +0.04 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.76 +0.02 40 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 15.73 +0.12 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 0.00 32 0 14 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 0.00 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 -0.04 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 0.00 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 +0.01 32 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 -0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.27 0.00 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.84 +0.01 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.44 0.00 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 +0.01 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 -0.03 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.70 +0.04 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 +0.04 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 -0.01 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.22 +0.03 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.12 +0.12 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.97 -0.03 34 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.97 +0.11 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.91 +0.09 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.86 +0.04 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.82 +0.07 37 0 0 0
TOTAL PUT 687 16,399 +290
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$ 83.85
17APR26 55.00 C 29.37 29.74 29.37 29.16 -3.15 334 35 35 +35
17APR26 57.50 C 0.00 0.00 0.00 26.71 -3.30 313 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 24.13 -3.45 269 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 21.61 -3.47 238 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 19.42 -3.03 254 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 16.36 -3.68 93 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 14.28 -2.76 181 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 11.70 -2.93 145 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 8.87 -3.15 63 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 6.40 -3.13 56 0 0 0
17APR26 80.00 C 4.24 4.24 4.23 4.14 -2.92 60 21 21 +21
17APR26 82.50 C 0.00 0.00 0.00 1.98 -2.84 47 0 0 0
17APR26 85.00 C 1.50 2.05 0.53 0.54 -2.07 40 68 125 +49
17APR26 87.50 C 0.76 0.76 0.10 0.11 -0.85 42 428 433 +364
17APR26 90.00 C 0.18 0.18 0.05 0.02 -0.25 45 63 171 +54
17APR26 92.50 C 0.00 0.00 0.00 0.01 -0.05 55 0 133 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 29 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 27.18 -2.83 178 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 24.35 -3.23 142 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 22.04 -3.25 139 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 19.42 -3.30 118 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 16.68 -3.36 90 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 14.37 -3.15 88 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.85 -3.22 74 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 9.11 -3.46 50 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.79 -3.32 45 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 4.78 -2.73 45 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 2.83 -2.54 39 0 10 0
24APR26 85.00 C 2.24 2.24 1.84 1.33 -2.04 34 19 54 +17
24APR26 87.50 C 1.57 1.57 0.60 0.62 -1.27 35 77 66 +46
24APR26 90.00 C 0.65 0.77 0.26 0.26 -0.68 36 60 309 +19
24APR26 92.50 C 0.16 0.16 0.13 0.10 -0.36 37 3 58 -1
24APR26 95.00 C 0.08 0.08 0.08 0.04 -0.17 38 3 13 +3
24APR26 97.50 C 0.00 0.00 0.00 0.02 -0.08 41 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 50.00 C 34.59 34.59 34.59 34.30 -3.04 159 5 45 0
29APR26 52.50 C 0.00 0.00 0.00 31.68 -3.16 136 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 29.18 -3.17 124 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 27.18 -2.83 142 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 24.35 -3.23 113 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 22.04 -3.25 111 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 19.42 -3.30 94 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 16.75 -3.29 75 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 14.37 -3.16 70 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 11.85 -3.22 58 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 9.21 -3.36 43 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 6.96 -3.15 40 0 78 0
29APR26 80.00 C 6.97 6.97 6.97 4.89 -2.70 38 1 342 0
29APR26 82.50 C 3.32 3.32 3.32 3.20 -2.29 37 1 419 0
29APR26 85.00 C 3.50 3.50 1.83 1.75 -1.99 34 223 400 +2
29APR26 87.50 C 1.49 2.00 0.95 0.91 -1.28 33 242 1,128 +120
29APR26 90.00 C 1.04 1.04 0.48 0.43 -0.78 33 217 3,225 +4
29APR26 92.50 C 0.56 0.56 0.27 0.18 -0.43 33 247 1,452 +140
29APR26 95.00 C 0.25 0.28 0.17 0.07 -0.20 33 37 1,487 +19
29APR26 97.50 C 0.13 0.13 0.12 0.03 -0.08 34 6 1,517 -1
29APR26 100.00 C 0.10 0.10 0.10 0.01 -0.03 34 4 1,566 -4
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 836 0
29APR26 105.00 C 0.05 0.05 0.05 0.01 0.00 43 65 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 34.79 -3.28 108 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.96 -3.65 88 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.88 -3.09 94 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.32 -3.24 84 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.70 -3.07 73 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 22.17 -3.14 65 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 19.73 -3.17 60 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 17.26 -3.12 53 0 15 0
28MAY26 70.00 C 15.50 15.50 15.50 14.85 -3.05 48 1 17 0
28MAY26 72.50 C 0.00 0.00 0.00 12.52 -2.95 44 0 22 0
28MAY26 75.00 C 12.12 12.12 12.12 10.00 -2.75 37 2 31 0
28MAY26 77.50 C 8.70 8.70 8.21 8.21 -2.54 38 76 212 -76
28MAY26 80.00 C 6.22 6.22 6.22 6.38 -2.16 36 2 121 +2
28MAY26 82.50 C 5.00 5.00 5.00 4.73 -2.12 34 3 428 +3
28MAY26 85.00 C 4.88 4.88 3.65 3.34 -1.74 33 17 340 +2
28MAY26 87.50 C 2.93 3.61 2.31 2.31 -1.47 32 53 236 +45
28MAY26 90.00 C 2.45 2.54 1.67 1.53 -1.17 32 49 229 -3
28MAY26 92.50 C 1.73 1.73 1.23 0.96 -0.92 31 3 621 +2
28MAY26 95.00 C 1.20 1.20 0.74 0.58 -0.70 31 13 299 +5
28MAY26 97.50 C 0.80 0.80 0.54 0.33 -0.51 31 222 751 +187
28MAY26 100.00 C 0.53 0.53 0.40 0.18 -0.35 30 68 2,467 +53
28MAY26 102.50 C 0.35 0.35 0.27 0.10 -0.22 30 12 1,041 +10
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.15 30 0 541 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.10 29 0 298 0
28MAY26 110.00 C 0.15 0.15 0.15 0.01 -0.06 29 5 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 116 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 40.64 -2.96 104 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 39.69 -2.95 102 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 38.68 -2.92 99 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 37.67 -2.98 95 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 36.46 -3.15 86 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 35.70 -2.96 90 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 34.79 -3.28 90 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.19 -3.42 80 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 29.88 -3.09 78 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.32 -3.24 70 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 24.77 -3.00 63 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 22.17 -3.14 55 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 19.74 -3.16 50 0 17 0
29JUN26 67.50 C 18.77 18.92 18.77 17.31 -3.13 46 4 36 0
29JUN26 70.00 C 0.00 0.00 0.00 14.95 -3.06 42 0 1,040 0
29JUN26 72.50 C 0.00 0.00 0.00 12.52 -3.13 37 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 10.31 -3.08 34 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 8.44 -2.51 34 0 1,645 0
29JUN26 80.00 C 8.66 8.66 8.66 6.97 -2.07 35 2 291 0
29JUN26 82.50 C 6.97 7.18 6.97 5.47 -2.07 34 30 1,326 +15
29JUN26 85.00 C 5.50 5.68 4.20 4.19 -1.79 33 50 818 +10
29JUN26 87.50 C 3.94 3.94 3.45 3.21 -1.41 33 111 399 +51
29JUN26 90.00 C 3.28 3.34 2.52 2.43 -1.08 33 47 1,375 +45
29JUN26 92.50 C 2.53 2.53 1.81 1.82 -0.90 33 475 1,219 +263
29JUN26 95.00 C 1.97 1.97 1.36 1.35 -0.70 33 43 1,915 +30
29JUN26 97.50 C 1.05 1.05 1.05 0.99 -0.53 33 15 351 +15
29JUN26 100.00 C 0.88 0.88 0.79 0.72 -0.38 33 302 661 +298
29JUN26 102.50 C 0.71 0.85 0.65 0.51 -0.28 33 270 1,864 +225
29JUN26 105.00 C 0.70 0.70 0.50 0.36 -0.20 33 9 319 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.26 -0.14 33 0 463 0
29JUN26 110.00 C 0.39 0.39 0.37 0.18 -0.10 33 3 541 -2
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.07 33 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
29JUN26 120.00 C 0.22 0.22 0.22 0.04 -0.02 34 1 108 -1
30JUL26 55.00 C 0.00 0.00 0.00 29.88 -3.09 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.32 -3.24 61 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 24.77 -3.00 54 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 22.38 -2.98 51 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 19.88 -3.10 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.64 -2.99 44 0 0 0
30JUL26 70.00 C 17.58 17.58 15.16 15.19 -3.10 39 47 43 +19
30JUL26 72.50 C 0.00 0.00 0.00 13.32 -2.73 39 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.36 -2.17 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.29 -2.32 35 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.89 -1.94 35 0 0 0
30JUL26 82.50 C 7.91 8.11 7.79 6.46 -1.99 34 60 82 +54
30JUL26 85.00 C 6.51 6.69 6.05 5.19 -1.79 34 40 205 +40
30JUL26 87.50 C 4.33 4.33 4.33 4.15 -1.52 33 17 175 +15
30JUL26 90.00 C 4.26 4.26 3.35 3.27 -1.30 33 32 67 +32
30JUL26 92.50 C 2.69 2.69 2.69 2.52 -1.10 32 15 65 0
30JUL26 95.00 C 2.59 2.59 2.59 1.91 -0.90 32 5 50 0
30JUL26 97.50 C 0.00 0.00 0.00 1.42 -0.74 31 0 98 0
30JUL26 100.00 C 0.00 0.00 0.00 1.05 -0.59 31 0 38 0
30JUL26 102.50 C 1.11 1.13 1.11 0.76 -0.46 31 45 51 +45
30JUL26 105.00 C 0.00 0.00 0.00 0.54 -0.34 30 0 37 0
30JUL26 107.50 C 0.99 0.99 0.99 0.37 -0.25 30 15 95 +15
30JUL26 110.00 C 0.84 0.84 0.84 0.24 -0.20 29 15 42 +15
30JUL26 112.50 C 0.00 0.00 0.00 0.16 -0.14 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.11 -0.09 29 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.75 -2.85 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.78 -2.96 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.77 -2.84 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.78 -2.88 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.79 -3.28 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.31 -3.30 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.88 -3.09 54 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 27.38 -3.18 50 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 25.09 -2.81 48 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 22.78 -2.86 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.55 -2.75 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.42 -2.70 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.42 -2.49 40 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.53 -2.45 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.74 -1.90 37 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.80 -2.12 35 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 9.41 -1.95 35 0 127 0
29SEP26 82.50 C 8.44 8.44 8.36 8.00 -2.08 34 32 351 +24
29SEP26 85.00 C 0.00 0.00 0.00 6.82 -1.83 33 0 598 0
29SEP26 87.50 C 0.00 0.00 0.00 5.79 -1.65 33 1 198 +1
29SEP26 90.00 C 0.00 0.00 0.00 4.92 -1.39 33 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 4.13 -1.25 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 3.40 -1.18 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 2.78 -1.12 32 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 2.27 -1.02 32 0 100 0
29SEP26 102.50 C 2.68 2.68 2.68 1.80 -0.91 32 1 144 +1
29SEP26 105.00 C 0.00 0.00 0.00 1.45 -0.80 31 0 129 0
29SEP26 107.50 C 1.82 1.82 1.82 1.14 -0.69 31 1 40 +1
29SEP26 110.00 C 0.00 0.00 0.00 0.88 -0.62 31 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 -0.52 31 0 136 0
29SEP26 115.00 C 1.27 1.27 1.27 0.50 -0.46 30 30 96 +26
29SEP26 117.50 C 0.00 0.00 0.00 0.38 -0.37 30 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.29 -0.30 30 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.21 -0.26 29 0 45 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 -0.21 29 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 -0.17 29 0 45 0
29SEP26 130.00 C 0.48 0.48 0.48 0.08 -0.13 29 30 167 +30
30DEC26 49.00 C 0.00 0.00 0.00 35.80 -2.97 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.79 -3.28 50 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 32.31 -3.30 46 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 30.27 -2.70 46 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 28.02 -2.54 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.83 -2.59 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.74 -2.57 41 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.69 -2.50 40 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.74 -2.41 39 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 17.51 -2.75 36 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.19 -2.14 37 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.44 -1.79 36 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.90 -1.76 35 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.34 -1.85 34 0 129 0
30DEC26 82.50 C 11.38 11.38 11.14 9.99 -2.11 34 5 631 +1
30DEC26 85.00 C 0.00 0.00 0.00 8.82 -1.91 33 0 482 0
30DEC26 87.50 C 0.00 0.00 0.00 7.79 -1.76 33 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.87 -1.61 33 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 6.05 -1.41 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 5.30 -1.30 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.57 -1.26 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 3.98 -1.18 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 3.39 -1.12 32 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.94 -0.98 32 0 76 0
30DEC26 107.50 C 0.00 0.00 0.00 2.49 -0.90 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.14 -0.80 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.81 -0.69 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.48 -0.70 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.26 -0.59 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.04 -0.50 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.88 -0.43 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.72 -0.41 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.61 -0.36 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.52 -0.28 31 0 303 0
30MAR27 50.00 C 0.00 0.00 0.00 35.31 -2.93 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.08 -2.93 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.98 -2.81 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.25 -3.33 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.78 -2.65 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.77 -2.60 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 22.88 -2.45 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.02 -2.40 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.28 -2.32 37 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.24 -2.51 35 0 2 0
30MAR27 75.00 C 16.71 16.82 16.71 15.99 -2.16 35 2 2 +2
30MAR27 77.50 C 0.00 0.00 0.00 14.49 -2.15 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.96 -1.74 34 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.58 -2.21 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 10.43 -1.91 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.38 -1.79 33 0 33 0
30MAR27 90.00 C 9.42 9.42 9.42 8.43 -1.66 33 1 78 +1
30MAR27 92.50 C 0.00 0.00 0.00 7.57 -1.59 33 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.75 -1.48 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 6.00 -1.45 32 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 5.28 -1.43 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.69 -1.37 32 0 52 0
30MAR27 105.00 C 0.00 0.00 0.00 4.10 -1.38 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.62 -1.33 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.17 -1.31 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.74 -1.30 31 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.41 -1.32 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.01 -1.38 30 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 1.74 -1.34 30 0 1 0
TOTAL CALL 4,107 51,609 +2,389
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 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 0.00 63 0 40 0
17APR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 61 0
17APR26 80.00 P 0.08 0.11 0.05 0.15 +0.10 50 73 98 +57
17APR26 82.50 P 0.11 0.43 0.09 0.55 +0.39 44 354 384 +106
17APR26 85.00 P 0.52 1.53 0.50 1.61 +1.11 37 117 238 -32
17APR26 87.50 P 1.80 3.51 1.18 3.75 +2.38 42 49 69 -29
17APR26 90.00 P 4.30 4.30 4.25 6.16 +3.02 44 12 0 -37
17APR26 92.50 P 0.00 0.00 0.00 8.65 +3.11 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 11.15 +3.15 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 13.65 +3.15 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 16.15 +3.15 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 18.65 +3.15 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 21.15 +3.15 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 23.65 +3.15 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 26.15 +3.04 0 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 28.65 +3.15 0 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 31.15 +3.15 0 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 33.65 +3.15 0 0 0 0
17APR26 120.00 P 35.46 35.64 35.27 36.15 +3.15 0 128 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.11 +0.03 53 0 10 0
24APR26 75.00 P 0.15 0.15 0.15 0.20 +0.05 49 1 14 +1
24APR26 77.50 P 0.17 0.27 0.17 0.39 +0.14 45 17 21 +17
24APR26 80.00 P 0.38 0.56 0.35 0.72 +0.27 41 49 53 +36
24APR26 82.50 P 0.82 1.19 0.64 1.32 +0.55 37 103 162 +84
24APR26 85.00 P 1.30 1.86 1.13 2.33 +1.01 32 15 99 +14
24APR26 87.50 P 2.45 4.01 2.45 4.08 +1.87 31 15 15 +14
24APR26 90.00 P 0.00 0.00 0.00 6.36 +2.56 35 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 8.72 +2.98 37 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.16 +2.99 37 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 13.65 +3.09 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.15 +3.14 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 18.65 +3.15 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.15 +3.15 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 23.65 +3.15 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.15 +3.04 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 28.65 +3.15 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 31.15 +3.15 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 33.65 +3.15 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 36.15 +3.15 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 223 0
29APR26 65.00 P 0.02 0.02 0.02 0.02 0.00 54 60 511 0
29APR26 67.50 P 0.05 0.05 0.05 0.04 +0.01 51 34 456 +34
29APR26 70.00 P 0.07 0.10 0.07 0.08 +0.04 48 17 917 +5
29APR26 72.50 P 0.13 0.14 0.13 0.14 +0.06 45 35 868 +20
29APR26 75.00 P 0.14 0.21 0.14 0.28 +0.13 42 16 933 0
29APR26 77.50 P 0.28 0.46 0.28 0.52 +0.25 40 72 830 +26
29APR26 80.00 P 0.55 0.85 0.43 0.94 +0.45 37 225 1,288 -139
29APR26 82.50 P 0.90 1.55 0.79 1.63 +0.75 34 169 1,333 -75
29APR26 85.00 P 1.67 2.67 1.40 2.69 +1.18 31 186 1,582 -65
29APR26 87.50 P 2.80 3.30 2.55 4.34 +1.86 30 116 939 -35
29APR26 90.00 P 4.45 4.45 4.06 6.37 +2.39 29 78 491 +2
29APR26 92.50 P 0.00 0.00 0.00 8.77 +2.75 33 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 11.18 +2.98 33 0 85 0
29APR26 97.50 P 0.00 0.00 0.00 13.65 +3.09 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.15 +3.14 0 0 90 0
29APR26 102.50 P 0.00 0.00 0.00 18.65 +3.15 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.15 +3.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.65 +3.15 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.15 +3.04 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.65 +3.15 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.15 +3.15 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.65 +3.15 0 0 0 0
29APR26 120.00 P 35.64 35.64 35.36 36.15 +3.15 0 50 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 97 0
28MAY26 62.50 P 0.00 0.00 0.00 0.12 +0.07 43 0 146 0
28MAY26 65.00 P 0.23 0.23 0.23 0.20 +0.11 41 25 250 +25
28MAY26 67.50 P 0.29 0.31 0.29 0.34 +0.18 40 4 160 +1
28MAY26 70.00 P 0.35 0.50 0.35 0.51 +0.23 38 43 389 -5
28MAY26 72.50 P 0.58 0.77 0.58 0.81 +0.33 37 65 432 +12
28MAY26 75.00 P 0.82 1.13 0.76 1.24 +0.47 36 22 596 +8
28MAY26 77.50 P 1.19 1.58 1.19 1.83 +0.70 35 18 827 +11
28MAY26 80.00 P 1.70 2.30 1.68 2.61 +0.93 34 96 579 +92
28MAY26 82.50 P 2.61 3.50 2.61 3.61 +1.18 32 40 1,013 +32
28MAY26 85.00 P 4.26 4.88 4.26 4.88 +1.48 31 33 667 -17
28MAY26 87.50 P 5.00 6.50 5.00 6.53 +1.94 31 2 936 0
28MAY26 90.00 P 0.00 0.00 0.00 8.50 +2.22 31 0 354 0
28MAY26 92.50 P 9.40 9.40 9.40 10.56 +2.58 31 1 220 0
28MAY26 95.00 P 0.00 0.00 0.00 12.76 +2.61 31 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 14.60 +2.31 0 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.91 +2.36 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.54 +2.89 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.82 +3.00 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.06 +2.98 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.71 +3.19 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.67 +3.70 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.83 +4.25 62 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 34.66 +3.78 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.98 +3.63 0 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 2,381 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 205 0
29JUN26 60.00 P 0.28 0.29 0.28 0.15 +0.05 38 11 489 0
29JUN26 62.50 P 0.35 0.43 0.35 0.25 +0.08 37 29 440 +13
29JUN26 65.00 P 0.00 0.00 0.00 0.41 +0.14 37 0 1,739 0
29JUN26 67.50 P 0.61 0.78 0.61 0.65 +0.21 36 91 704 +8
29JUN26 70.00 P 0.83 1.06 0.76 0.98 +0.31 36 174 2,576 -13
29JUN26 72.50 P 1.18 1.45 1.18 1.44 +0.44 35 9 2,929 +5
29JUN26 75.00 P 1.58 1.91 1.58 1.93 +0.51 34 12 2,263 +10
29JUN26 77.50 P 0.00 0.00 0.00 2.66 +0.75 33 0 1,289 0
29JUN26 80.00 P 2.60 3.31 2.60 3.57 +0.98 33 17 4,725 0
29JUN26 82.50 P 3.64 3.86 3.56 4.67 +1.22 32 63 1,206 -47
29JUN26 85.00 P 4.73 5.04 4.73 5.95 +1.47 31 45 1,279 -15
29JUN26 87.50 P 6.11 6.11 6.11 7.52 +1.82 31 15 668 +1
29JUN26 90.00 P 0.00 0.00 0.00 9.52 +2.28 32 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 11.45 +2.32 32 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 13.51 +2.51 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.21 +2.21 27 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.38 +2.26 22 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.66 +2.67 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.02 +2.74 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.62 +3.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.17 +3.16 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.67 +3.25 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.83 +3.98 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.66 +3.37 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.98 +3.24 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.18 +0.08 41 0 5 0
30JUL26 57.50 P 0.37 0.40 0.37 0.29 +0.13 40 23 63 +23
30JUL26 60.00 P 0.45 0.51 0.45 0.44 +0.18 40 12 15 +10
30JUL26 62.50 P 0.00 0.00 0.00 0.64 +0.24 39 0 72 0
30JUL26 65.00 P 0.85 0.85 0.85 0.91 +0.32 38 1 27 +1
30JUL26 67.50 P 1.21 1.25 1.21 1.25 +0.40 38 62 65 +62
30JUL26 70.00 P 1.34 1.62 1.34 1.61 +0.42 36 159 205 +141
30JUL26 72.50 P 1.71 2.10 1.71 2.15 +0.54 35 35 76 +31
30JUL26 75.00 P 2.05 2.55 2.05 2.82 +0.75 35 22 51 +5
30JUL26 77.50 P 3.04 3.04 3.04 3.61 +0.91 34 3 64 +3
30JUL26 80.00 P 0.00 0.00 0.00 4.53 +1.07 33 0 153 0
30JUL26 82.50 P 4.37 4.60 4.37 5.60 +1.25 32 31 149 +31
30JUL26 85.00 P 5.60 6.02 5.60 6.85 +1.42 32 42 107 +18
30JUL26 87.50 P 8.37 8.37 8.37 8.37 +1.71 31 7 123 +7
30JUL26 90.00 P 8.86 9.45 8.86 10.22 +2.06 32 75 97 +75
30JUL26 92.50 P 0.00 0.00 0.00 12.02 +2.43 32 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 13.52 +1.90 28 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.50 +2.00 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.76 +2.39 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.02 +2.52 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.21 +2.52 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.93 +3.01 27 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.17 +2.91 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.67 +3.07 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.83 +3.85 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.66 +3.28 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.98 +3.17 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.07 41 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 +0.08 41 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.10 41 0 5 0
29SEP26 49.00 P 0.42 0.42 0.42 0.19 +0.11 41 1 171 +1
29SEP26 50.00 P 0.43 0.44 0.43 0.22 +0.12 40 11 90 +11
29SEP26 52.50 P 0.00 0.00 0.00 0.34 +0.18 40 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 +0.23 39 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 +0.33 39 0 111 0
29SEP26 60.00 P 0.95 1.02 0.95 0.96 +0.38 39 2 112 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.30 +0.47 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.71 +0.56 38 0 317 0
29SEP26 67.50 P 2.17 2.17 2.17 2.17 +0.63 37 17 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.70 +0.67 36 0 475 0
29SEP26 72.50 P 0.00 0.00 0.00 3.33 +0.69 35 0 347 0
29SEP26 75.00 P 0.00 0.00 0.00 4.10 +0.79 35 0 1,015 0
29SEP26 77.50 P 0.00 0.00 0.00 4.97 +0.84 34 0 357 0
29SEP26 80.00 P 5.78 5.78 5.78 6.00 +1.11 34 3 3,175 +3
29SEP26 82.50 P 6.50 6.50 6.50 7.16 +1.17 33 15 529 +15
29SEP26 85.00 P 7.63 7.63 7.63 8.49 +1.37 33 20 533 +17
29SEP26 87.50 P 8.79 8.85 8.79 9.96 +1.54 33 2 128 0
29SEP26 90.00 P 10.52 10.52 10.52 11.53 +1.68 33 6 75 0
29SEP26 92.50 P 0.00 0.00 0.00 12.87 +1.55 30 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.62 +1.49 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.47 +1.73 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.13 +2.49 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.73 +2.12 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.84 +2.19 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.03 +2.27 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.30 +2.34 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.69 +2.51 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.83 +3.38 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.66 +2.92 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.98 +2.90 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.22 +2.83 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.67 +2.78 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.14 +2.84 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.66 +2.91 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 +0.26 39 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 +0.29 39 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 +0.35 38 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 1.01 +0.47 38 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 1.33 +0.54 38 0 39 0
30DEC26 60.00 P 1.62 1.71 1.62 1.68 +0.62 37 2 100 0
30DEC26 62.50 P 1.91 1.91 1.91 2.16 +0.72 37 2 1,250 0
30DEC26 65.00 P 2.28 2.28 2.28 2.62 +0.73 36 1 114 0
30DEC26 67.50 P 0.00 0.00 0.00 3.17 +0.77 36 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.78 +0.73 35 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.55 +0.79 34 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.40 +0.82 34 0 209 0
30DEC26 77.50 P 6.27 6.27 6.27 6.29 +0.81 33 1 233 +1
30DEC26 80.00 P 6.82 6.82 6.82 7.42 +1.04 33 15 1,065 +15
30DEC26 82.50 P 7.97 7.97 7.97 8.63 +1.16 33 15 807 +15
30DEC26 85.00 P 0.00 0.00 0.00 9.95 +1.35 33 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.40 +1.45 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 12.98 +1.61 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 14.41 +1.59 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.95 +1.48 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.73 +1.58 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.61 +1.65 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.59 +1.74 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.86 +2.05 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.97 +2.18 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.09 +2.19 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.29 +2.23 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.83 +2.59 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.79 +2.34 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.18 +2.45 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.50 +2.52 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.90 +2.63 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.24 +2.66 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.77 +2.89 0 0 0 0
30MAR27 50.00 P 1.10 1.10 1.10 0.87 +0.32 38 1 31 +1
30MAR27 52.50 P 1.25 1.31 1.25 1.14 +0.38 37 3 99 +3
30MAR27 55.00 P 1.48 1.49 1.48 1.48 +0.45 37 2 9 +2
30MAR27 57.50 P 1.89 1.89 1.89 1.85 +0.50 37 3 4 +3
30MAR27 60.00 P 2.08 2.08 2.08 2.30 +0.57 36 2 6 +2
30MAR27 62.50 P 0.00 0.00 0.00 2.76 +0.56 36 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.31 +0.60 35 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 3.92 +0.57 34 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.66 +0.65 34 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 5.46 +0.70 34 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.37 +0.85 33 0 41 0
30MAR27 77.50 P 6.52 6.52 6.52 7.36 +0.91 33 1 7 +1
30MAR27 80.00 P 0.00 0.00 0.00 8.47 +1.06 32 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 9.69 +1.19 32 0 551 0
30MAR27 85.00 P 10.08 10.08 10.08 11.02 +1.32 32 1 577 +1
30MAR27 87.50 P 0.00 0.00 0.00 12.46 +1.46 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.91 +1.51 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.57 +1.71 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.88 +1.40 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.61 +1.42 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.47 +1.51 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.40 +1.59 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.55 +1.85 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.44 +1.66 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.73 +1.91 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.86 +2.10 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.04 +2.16 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.25 +2.29 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.51 +2.36 26 0 0 0
TOTAL PUT 3,404 63,546 +624
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$ 4.98
29APR26 3.70 C 0.00 0.00 0.00 1.30 +0.13 93 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.19 +0.12 72 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.10 +0.12 79 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.12 72 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.13 65 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.81 +0.13 66 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 +0.12 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 +0.10 57 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 +0.10 58 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 +0.08 50 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.37 +0.07 51 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.31 +0.08 53 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.24 +0.06 50 0 68 0
29APR26 5.00 C 0.26 0.26 0.19 0.19 +0.05 50 29 267 +9
29APR26 5.25 C 0.13 0.14 0.09 0.09 +0.02 48 57 163 -53
29APR26 5.50 C 0.07 0.07 0.06 0.05 +0.02 53 4 216 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 52 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 145 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.31 +0.13 55 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.22 +0.14 56 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.11 +0.12 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.03 +0.12 51 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.94 +0.11 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 +0.11 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.77 +0.10 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.68 +0.09 45 0 30 0
28MAY26 4.50 C 0.70 0.70 0.62 0.61 +0.09 46 18 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.08 44 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.07 45 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.07 45 0 32 0
28MAY26 4.90 C 0.37 0.37 0.37 0.36 +0.07 46 1 56 0
28MAY26 5.00 C 0.37 0.37 0.37 0.31 +0.06 45 40 319 -40
28MAY26 5.25 C 0.00 0.00 0.00 0.20 +0.04 44 0 460 0
28MAY26 5.50 C 0.16 0.16 0.16 0.14 +0.04 46 101 209 +100
28MAY26 5.75 C 0.00 0.00 0.00 0.08 +0.01 44 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 466 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 45 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 47 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.33 +0.12 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.24 +0.11 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.15 +0.11 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 +0.11 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 +0.10 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 +0.10 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.10 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.08 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.10 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.08 44 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.08 44 0 223 0
29JUN26 4.80 C 0.53 0.53 0.53 0.50 +0.07 44 18 90 -18
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.07 43 0 6 0
29JUN26 5.00 C 0.41 0.41 0.41 0.39 +0.06 43 20 70 +20
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.04 42 0 100 0
29JUN26 5.50 C 0.21 0.21 0.20 0.20 +0.03 42 115 158 +95
29JUN26 5.75 C 0.00 0.00 0.00 0.15 +0.04 43 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 179 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 45 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.37 +0.12 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.29 +0.13 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.19 +0.10 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.12 +0.12 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.04 +0.11 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 +0.11 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.89 +0.10 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 +0.09 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 +0.09 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 +0.09 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 +0.06 42 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.51 +0.08 42 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.46 +0.07 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 +0.06 41 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 +0.05 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30JUL26 6.75 C 0.08 0.08 0.08 0.07 +0.02 44 4 4 +4
30JUL26 7.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.44 +0.14 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.36 +0.13 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.28 +0.12 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.20 +0.10 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 +0.12 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.11 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.11 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.92 +0.12 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 +0.10 43 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 +0.09 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 +0.08 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 +0.08 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 +0.07 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.04 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.04 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.04 41 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.02 40 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 15 0
29SEP26 6.75 C 0.13 0.13 0.13 0.13 +0.02 42 20 42 +20
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 68 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.53 +0.12 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 +0.10 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.38 +0.11 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.31 +0.12 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.11 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.11 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.11 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.10 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.11 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.10 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.09 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.08 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.07 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.07 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.60 +0.10 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.53 +0.09 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 +0.11 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.10 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 +0.10 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 +0.09 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.09 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.09 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 +0.09 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 +0.09 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 +0.08 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 +0.08 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 +0.07 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 +0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 +0.06 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.04 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
TOTAL CALL 427 13,831 +137
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 53 0 166 0
29APR26 4.30 P 0.03 0.03 0.03 0.02 -0.01 55 20 295 0
29APR26 4.40 P 0.04 0.04 0.04 0.03 -0.01 54 5 373 -5
29APR26 4.50 P 0.05 0.05 0.05 0.04 -0.02 52 265 301 -87
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.03 52 0 258 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 -0.05 50 0 288 0
29APR26 4.80 P 0.09 0.12 0.09 0.12 -0.05 51 8 252 -2
29APR26 4.90 P 0.15 0.15 0.15 0.16 -0.06 51 95 312 +77
29APR26 5.00 P 0.16 0.19 0.16 0.20 -0.07 49 189 370 +189
29APR26 5.25 P 0.00 0.00 0.00 0.36 -0.10 49 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 -0.12 50 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.78 -0.14 47 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 -0.14 0 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 -0.15 0 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 -0.14 0 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 -0.14 0 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 -0.14 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 -0.14 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 -0.14 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.77 -0.14 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.02 -0.14 0 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 47 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.02 45 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.02 46 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.02 46 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 57 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.03 46 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.04 45 0 130 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.05 45 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.27 -0.05 46 0 41 0
28MAY26 5.00 P 0.31 0.31 0.31 0.31 -0.06 44 5 260 0
28MAY26 5.25 P 0.38 0.38 0.38 0.46 -0.09 44 5 150 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.64 -0.10 45 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 -0.12 45 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.06 -0.12 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 -0.13 46 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 -0.13 47 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 -0.14 0 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 -0.14 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 -0.14 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.52 -0.14 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.77 -0.14 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 44 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 44 0 317 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.02 44 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.02 44 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.03 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.04 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 -0.04 43 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.05 43 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.06 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.06 43 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 -0.09 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 -0.10 42 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 -0.11 42 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 -0.12 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.12 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 -0.13 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.14 41 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.13 45 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 -0.13 49 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 -0.14 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.14 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 -0.02 43 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 -0.05 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.39 -0.06 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.45 -0.06 42 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.59 -0.08 42 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.14 -0.11 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.35 -0.12 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 -0.12 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.79 -0.14 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 -0.13 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.28 -0.13 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 42 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.02 41 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.02 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.02 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.04 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.03 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.05 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.04 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.06 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.07 40 0 20 0
29SEP26 4.90 P 0.43 0.43 0.43 0.50 -0.05 42 10 25 +10
29SEP26 5.00 P 0.00 0.00 0.00 0.54 -0.06 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 -0.07 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.10 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.11 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 -0.12 40 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.13 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.11 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.13 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.13 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.13 39 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.14 0 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 -0.13 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 42 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.06 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.05 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.06 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 -0.07 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.11 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.11 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.12 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.12 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.13 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 -0.11 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.12 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.13 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 -0.14 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 -0.12 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 -0.13 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 -0.03 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.03 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.05 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.04 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.05 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.04 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
30MAR27 4.90 P 0.65 0.65 0.65 0.66 -0.07 39 5 5 +5
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.07 39 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.09 38 0 4 0
30MAR27 5.50 P 1.00 1.00 1.00 1.01 -0.10 38 5 5 +5
30MAR27 5.75 P 0.00 0.00 0.00 1.17 -0.11 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 -0.10 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 -0.12 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 -0.12 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 -0.12 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.12 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 -0.13 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 -0.12 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.04 -0.13 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.29 -0.12 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 -0.13 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.78 -0.13 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.03 -0.13 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
TOTAL PUT 612 16,292 +197
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$ 147.40
29APR26 72.50 C 0.00 0.00 0.00 74.97 +9.50 113 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 72.47 +9.50 102 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 69.97 +9.49 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 67.47 +9.49 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 64.97 +9.49 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 62.48 +9.50 87 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.98 +9.49 75 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 57.48 +9.49 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.98 +9.49 0 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 52.49 +9.49 71 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 49.99 +9.49 63 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 47.49 +9.48 0 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 45.00 +9.06 63 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 42.51 +9.03 63 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 40.03 +9.01 64 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 37.55 +8.80 63 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 35.09 +8.53 64 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 32.65 +9.62 64 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 29.99 +8.83 0 0 52 0
29APR26 120.00 C 25.00 26.66 25.00 27.86 +8.91 64 61 114 -11
29APR26 122.50 C 0.00 0.00 0.00 25.10 +7.75 46 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 23.68 +8.84 72 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 21.06 +8.10 64 0 44 0
29APR26 130.00 C 13.60 18.60 13.60 18.95 +7.73 64 5 164 -2
29APR26 132.50 C 0.00 0.00 0.00 16.93 +7.31 64 0 48 0
29APR26 135.00 C 9.00 11.95 9.00 15.02 +6.85 64 13 201 0
29APR26 137.50 C 9.20 11.00 9.20 13.45 +6.51 66 3 54 0
29APR26 140.00 C 6.82 6.82 6.82 11.58 +5.68 64 2 42 -2
29APR26 142.50 C 6.80 9.50 6.02 9.75 +4.88 61 10 31 0
29APR26 145.00 C 5.60 8.50 5.00 8.40 +4.42 61 28 121 0
29APR26 147.50 C 5.80 7.25 5.80 7.25 +4.03 62 6 101 +1
29APR26 150.00 C 3.99 6.69 3.99 6.31 +3.73 64 55 320 +2
29APR26 152.50 C 3.40 5.20 3.40 5.44 +3.39 65 2 8 +2
29APR26 155.00 C 4.30 5.20 4.30 4.55 +2.93 65 28 111 +18
29APR26 157.50 C 0.00 0.00 0.00 3.77 +2.51 65 0 3 0
29APR26 160.00 C 0.00 0.00 0.00 3.11 +2.13 65 0 29 0
29APR26 162.50 C 1.77 3.54 1.77 2.54 +1.79 64 34 96 +13
28MAY26 72.50 C 0.00 0.00 0.00 75.10 +9.49 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 72.61 +9.49 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 70.12 +9.48 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 67.64 +9.48 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 65.15 +9.47 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 62.68 +9.46 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 60.20 +9.44 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 57.74 +9.41 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 55.29 +9.38 62 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 52.85 +9.34 62 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 50.43 +9.35 62 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 48.04 +9.92 62 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 45.60 +8.83 60 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 43.29 +8.87 61 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 40.71 +8.55 56 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 38.15 +8.19 51 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 36.20 +8.38 57 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 34.40 +8.45 62 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 31.33 +7.85 52 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 29.47 +7.40 55 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 27.44 +6.98 55 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 25.60 +6.79 56 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 23.82 +6.58 57 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 22.12 +6.36 58 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 20.50 +6.14 58 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 19.54 +6.54 62 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 17.49 +5.69 59 0 34 0
28MAY26 140.00 C 0.00 0.00 0.00 16.60 +5.69 62 0 158 0
28MAY26 142.50 C 0.00 0.00 0.00 14.79 +4.82 60 0 37 0
28MAY26 145.00 C 13.80 13.80 13.80 13.80 +4.82 61 2 8 +2
28MAY26 147.50 C 12.30 12.30 12.30 12.79 +4.72 62 1 194 0
28MAY26 150.00 C 10.60 11.30 10.60 11.85 +4.62 63 4 188 +1
28MAY26 152.50 C 9.90 10.62 9.90 10.95 +4.48 64 4 15 +4
28MAY26 155.00 C 9.80 10.30 9.55 9.83 +4.06 63 23 295 -8
28MAY26 157.50 C 6.69 9.54 6.69 9.06 +3.92 64 5 17 +1
28MAY26 160.00 C 8.49 9.02 8.49 8.21 +3.64 64 11 27 +11
28MAY26 162.50 C 7.37 8.22 7.37 7.43 +3.37 63 6 16 +4
29JUN26 72.50 C 0.00 0.00 0.00 75.29 +9.48 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 72.82 +9.46 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 70.36 +9.45 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.91 +9.43 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 65.47 +9.41 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.05 +9.38 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.65 +9.35 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 58.26 +9.30 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 55.90 +9.25 60 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 53.37 +8.98 56 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 50.99 +8.83 55 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 49.01 +9.03 60 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 46.35 +8.50 55 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 44.59 +8.82 60 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 42.34 +8.63 59 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 39.64 +7.76 54 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 37.19 +7.23 51 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 35.27 +7.69 52 0 30 0
29JUN26 117.50 C 33.00 33.00 33.00 33.43 +7.56 54 1 112 -1
29JUN26 120.00 C 31.50 31.50 31.50 31.60 +7.60 54 2 50 -1
29JUN26 122.50 C 0.00 0.00 0.00 29.85 +7.45 55 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 28.17 +7.25 56 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 26.55 +6.48 56 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 24.99 +6.30 56 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 23.49 +6.12 57 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 22.06 +5.86 57 0 0 0
29JUN26 137.50 C 20.00 20.00 20.00 20.69 +5.63 57 2 33 -1
29JUN26 140.00 C 0.00 0.00 0.00 19.39 +5.37 58 0 19 0
29JUN26 142.50 C 15.40 18.20 15.40 18.24 +5.41 58 5 7 +5
29JUN26 145.00 C 0.00 0.00 0.00 17.32 +5.34 59 0 31 0
29JUN26 147.50 C 16.40 16.40 16.40 16.35 +5.13 60 2 2 +2
29JUN26 150.00 C 13.53 13.53 13.53 15.33 +4.99 60 1 26 +1
29JUN26 152.50 C 0.00 0.00 0.00 14.38 +4.86 61 0 0 0
29JUN26 155.00 C 10.14 10.93 10.14 13.50 +4.75 61 10 35 +10
29JUN26 157.50 C 9.70 12.70 9.70 12.68 +4.64 61 11 5 +5
29JUN26 160.00 C 11.34 11.34 11.34 11.79 +4.63 61 1 1 +1
29JUN26 162.50 C 0.00 0.00 0.00 10.95 +4.39 61 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 43.99 +8.53 59 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 42.04 +8.42 59 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 40.13 +8.29 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 38.28 +8.15 59 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 36.48 +7.99 59 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 34.74 +7.81 59 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 33.05 +7.36 59 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 31.43 +7.19 59 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 29.86 +7.00 59 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.34 +6.80 59 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 26.23 +6.01 57 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.49 +6.43 59 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 24.14 +5.97 59 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.85 +5.91 59 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 21.62 +5.66 59 0 0 0
30JUL26 145.00 C 16.70 19.64 16.70 20.34 +5.28 59 11 4 -7
30JUL26 147.50 C 0.00 0.00 0.00 19.37 +5.16 60 0 0 0
30JUL26 150.00 C 14.90 16.80 14.80 18.37 +4.96 60 12 9 -2
30JUL26 152.50 C 14.29 14.29 14.29 17.41 +4.97 60 1 1 +1
30JUL26 155.00 C 0.00 0.00 0.00 16.51 +4.76 60 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 15.66 +4.67 61 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 14.85 +4.87 61 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 13.99 +4.67 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.34 +9.29 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.03 +9.24 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.75 +9.20 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.50 +9.14 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.28 +9.08 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.09 +9.01 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.94 +8.93 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.83 +8.85 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.75 +8.76 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.72 +8.67 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.73 +8.57 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.78 +8.45 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.88 +8.34 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.02 +8.22 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.74 +7.52 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 45.45 +7.97 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.74 +7.89 60 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 40.89 +6.80 56 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 40.00 +7.41 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 37.82 +6.63 57 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 36.70 +6.68 58 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 35.25 +6.47 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 33.82 +6.36 58 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 32.46 +6.28 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 30.77 +6.02 58 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 29.51 +5.73 58 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 28.30 +5.33 58 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 27.13 +5.18 58 1 62 0
29SEP26 142.50 C 0.00 0.00 0.00 26.81 +5.79 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.36 +5.23 59 0 6 0
29SEP26 147.50 C 0.00 0.00 0.00 24.58 +5.22 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 23.63 +5.12 60 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 22.54 +4.90 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 21.68 +4.88 60 0 9 0
29SEP26 157.50 C 0.00 0.00 0.00 20.85 +4.85 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 20.06 +4.82 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 19.31 +5.22 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.67 +9.11 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 75.51 +9.06 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.37 +8.99 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.27 +8.91 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 69.21 +8.84 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.19 +8.76 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.20 +8.67 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.26 +8.59 58 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 61.35 +8.49 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.49 +8.40 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.67 +8.30 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.89 +8.19 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.15 +8.08 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 52.45 +7.97 58 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 50.80 +7.86 58 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 49.19 +7.74 58 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 47.62 +7.63 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.09 +7.50 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.60 +7.38 58 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 43.16 +7.26 58 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 41.75 +7.13 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 40.39 +7.01 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 39.06 +6.88 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.50 +6.48 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 36.28 +6.38 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 35.10 +5.97 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 34.14 +6.15 58 0 0 0
30DEC26 140.00 C 33.06 33.06 33.06 33.06 +5.98 58 1 3 +1
30DEC26 142.50 C 0.00 0.00 0.00 31.89 +5.73 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 30.82 +5.59 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.78 +5.39 58 1 1 +1
30DEC26 150.00 C 0.00 0.00 0.00 29.02 +5.29 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 28.11 +5.25 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 27.24 +5.22 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.41 +5.21 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.44 +5.02 59 0 0 0
30DEC26 162.50 C 24.17 24.17 24.17 24.26 +4.59 58 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 78.85 +8.71 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 76.78 +8.62 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.74 +8.52 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.74 +8.41 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.78 +8.31 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.86 +8.20 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.98 +8.09 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.13 +7.38 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.33 +7.86 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.56 +7.73 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.84 +7.17 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.15 +7.08 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 56.51 +7.00 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.90 +6.90 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 53.33 +6.81 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 51.81 +6.98 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 50.32 +6.85 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.86 +6.48 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.45 +6.59 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.07 +6.24 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.73 +6.33 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.43 +6.21 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.16 +6.08 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.93 +5.70 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.73 +5.83 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.56 +5.70 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 37.43 +5.34 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 36.33 +5.09 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 35.26 +4.93 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.22 +4.72 56 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 34.16 +5.51 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 32.23 +4.40 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.21 +5.10 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.26 +4.92 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.34 +4.79 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.44 +4.67 57 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.57 +4.56 57 0 0 0
TOTAL CALL 366 6,856 +52
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29APR26 85.00 P 0.01 0.01 0.01 0.01 0.00 96 1 33 +1
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29APR26 95.00 P 0.05 0.05 0.05 0.01 0.00 78 1 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 92 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.03 65 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.02 -0.04 65 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.03 -0.07 64 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.06 -0.11 65 0 81 0
29APR26 112.50 P 0.20 0.20 0.15 0.09 -0.19 64 2 26 0
29APR26 115.00 P 0.00 0.00 0.00 0.15 -0.27 64 0 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.23 -0.39 64 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 0.35 -0.56 64 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.50 -0.78 63 0 271 0
29APR26 125.00 P 1.11 1.11 0.60 0.73 -1.03 63 16 38 -1
29APR26 127.50 P 1.40 1.40 0.70 1.01 -1.36 63 2 34 +2
29APR26 130.00 P 1.11 1.11 1.05 1.37 -1.74 63 17 42 +12
29APR26 132.50 P 2.75 2.75 1.53 1.86 -2.12 63 4 36 +3
29APR26 135.00 P 2.06 2.06 2.06 2.44 -2.55 63 1 18 +1
29APR26 137.50 P 2.70 3.01 2.70 3.12 -3.16 63 2 36 +1
29APR26 140.00 P 6.39 6.56 5.98 3.92 -3.85 62 8 47 -6
29APR26 142.50 P 7.57 7.57 7.45 4.89 -4.60 62 4 6 0
29APR26 145.00 P 9.51 9.51 6.08 6.11 -4.72 63 7 6 +1
29APR26 147.50 P 0.00 0.00 0.00 7.51 -5.09 65 0 15 0
29APR26 150.00 P 9.07 9.07 9.07 9.03 -5.46 66 1 1 0
29APR26 152.50 P 10.75 10.75 10.75 10.58 -5.89 66 1 1 +1
29APR26 155.00 P 0.00 0.00 0.00 11.87 -6.68 64 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 13.65 -7.06 64 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 15.50 -7.43 64 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 17.44 -7.77 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.06 -0.06 63 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 -0.08 62 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.13 -0.12 62 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.19 -0.16 63 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.27 -0.22 63 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.36 -0.26 63 0 182 0
28MAY26 102.50 P 0.00 0.00 0.00 0.50 -0.34 63 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.62 -0.49 62 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 0.81 -0.55 62 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.07 -0.66 62 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 1.35 -0.80 62 0 4 0
28MAY26 115.00 P 1.80 1.80 1.80 1.64 -1.01 62 1 48 +1
28MAY26 117.50 P 0.00 0.00 0.00 2.02 -1.19 62 0 4 0
28MAY26 120.00 P 2.00 2.00 2.00 2.46 -1.41 62 2 63 -2
28MAY26 122.50 P 0.00 0.00 0.00 2.97 -1.61 62 0 27 0
28MAY26 125.00 P 4.10 4.10 3.20 3.54 -1.87 62 3 42 -1
28MAY26 127.50 P 4.91 5.23 3.50 4.20 -2.09 61 3 3 +3
28MAY26 130.00 P 0.00 0.00 0.00 4.89 -2.41 61 0 19 0
28MAY26 132.50 P 0.00 0.00 0.00 5.72 -2.61 61 0 12 0
28MAY26 135.00 P 7.10 7.10 5.83 6.56 -3.24 61 7 54 +7
28MAY26 137.50 P 0.00 0.00 0.00 7.55 -3.57 61 0 29 0
28MAY26 140.00 P 8.50 8.50 8.50 8.57 -4.18 61 2 34 0
28MAY26 142.50 P 0.00 0.00 0.00 9.73 -4.25 61 0 33 0
28MAY26 145.00 P 12.75 12.75 12.75 11.04 -4.68 61 1 13 +1
28MAY26 147.50 P 0.00 0.00 0.00 12.49 -5.02 62 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 13.99 -5.29 63 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 15.46 -5.06 63 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.40 -4.93 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.09 -5.13 65 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.77 -5.41 65 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 21.93 -6.22 62 0 0 0
29JUN26 72.50 P 0.18 0.18 0.18 0.04 -0.02 60 2 3 +2
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.04 60 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.05 61 0 2 0
29JUN26 82.50 P 0.28 0.28 0.28 0.18 -0.08 60 1 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.11 60 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 -0.14 60 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.43 -0.18 60 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.57 -0.23 60 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 0.72 -0.29 60 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 0.88 -0.41 60 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.11 -0.47 60 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.39 -0.58 60 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 1.69 -0.68 60 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.05 -0.81 60 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 2.45 -0.94 60 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 2.89 -1.10 60 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 3.43 -1.25 60 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 3.97 -1.41 60 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 4.62 -1.43 60 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 5.32 -1.57 60 0 15 0
29JUN26 125.00 P 6.98 6.98 6.98 6.02 -1.79 60 5 5 +5
29JUN26 127.50 P 0.00 0.00 0.00 6.69 -2.15 59 0 0 0
29JUN26 130.00 P 7.42 7.42 7.42 7.54 -2.33 59 2 2 +2
29JUN26 132.50 P 0.00 0.00 0.00 8.42 -2.66 59 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 9.46 -3.15 59 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 10.49 -3.29 59 0 0 0
29JUN26 140.00 P 13.34 13.34 12.70 11.66 -3.74 59 17 17 +2
29JUN26 142.50 P 0.00 0.00 0.00 12.97 -3.99 59 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 14.31 -4.27 59 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 15.73 -4.54 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 17.62 -3.90 62 0 0 0
29JUN26 152.50 P 19.01 19.01 19.01 19.01 -4.16 61 8 8 +8
29JUN26 155.00 P 0.00 0.00 0.00 20.53 -4.42 61 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.24 -4.53 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.40 -5.20 60 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.05 -5.44 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.36 -1.15 59 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.92 -1.30 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.48 -1.45 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.11 -1.61 59 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.83 -1.78 59 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.54 -1.71 59 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 7.12 -2.07 59 0 1 0
30JUL26 125.00 P 9.04 9.04 9.04 8.24 -2.00 59 1 1 +1
30JUL26 127.50 P 0.00 0.00 0.00 8.86 -2.43 58 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 9.77 -2.75 58 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 10.82 -2.82 58 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.88 -3.03 58 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.00 -3.32 58 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.25 -3.73 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 15.57 -3.96 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.95 -4.19 59 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 18.39 -4.36 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.00 -4.61 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 21.59 -4.32 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 23.24 -4.34 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.14 -4.18 62 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.08 -5.08 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.75 -5.26 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.67 -0.18 60 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.83 -0.25 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.02 -0.29 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.25 -0.35 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.48 -0.44 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.79 -0.46 60 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.11 -0.57 60 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 2.44 -0.68 60 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 2.88 -0.70 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.32 -0.85 60 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 3.77 -0.98 60 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 4.34 -1.00 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 4.92 -1.16 60 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 5.51 -1.11 60 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 6.19 -1.15 60 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 6.73 -1.46 59 0 14 0
29SEP26 112.50 P 6.80 6.80 6.80 7.45 -1.64 59 5 107 +5
29SEP26 115.00 P 0.00 0.00 0.00 8.18 -1.80 59 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 9.07 -1.83 59 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 9.97 -2.01 59 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 10.88 -2.19 59 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 12.15 -2.00 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.87 -2.48 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.96 -2.67 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.05 -2.92 59 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 16.16 -3.21 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 17.44 -3.38 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 18.78 -3.53 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 20.17 -3.71 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.60 -3.88 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 23.12 -4.00 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.67 -4.14 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.20 -4.34 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.82 -4.48 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.42 -4.65 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.12 -4.29 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.85 -4.30 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 -0.40 58 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 1.87 -0.44 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.21 -0.49 58 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 2.55 -0.61 58 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 2.95 -0.67 58 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 3.42 -0.69 58 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 3.88 -0.84 58 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 4.36 -0.96 58 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 4.97 -0.96 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.57 -1.09 58 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 6.18 -1.03 58 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 6.85 -1.11 58 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 7.63 -1.08 58 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 8.40 -1.22 58 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 9.18 -1.37 58 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 10.00 -1.47 58 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.96 -1.83 58 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 11.92 -1.96 58 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.88 -2.15 58 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.84 -1.85 58 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 14.93 -1.88 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.08 -1.85 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.72 -2.52 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.84 -2.71 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.96 -3.04 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.20 -3.25 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.53 -3.40 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.98 -3.48 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.40 -3.62 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.86 -3.63 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 27.38 -3.89 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.92 -4.02 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.50 -4.15 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.18 -4.21 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.78 -4.35 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.46 -4.47 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.18 -4.57 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.36 -0.79 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.71 -0.92 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.13 -0.98 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.61 -1.06 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.08 -1.22 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.56 -1.36 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.18 -1.37 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.80 -1.52 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 6.43 -1.68 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.06 -1.85 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.85 -1.86 56 0 0 0
30MAR27 100.00 P 9.00 9.00 9.00 8.64 -1.98 56 2 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.43 -2.17 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.22 -1.98 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.13 -2.03 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.11 -2.01 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.08 -2.17 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.06 -2.32 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.04 -2.49 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.15 -2.52 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.32 -2.50 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.49 -2.61 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.46 -2.99 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.79 -3.05 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.05 -3.22 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.40 -3.34 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.72 -3.52 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.12 -3.66 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.39 -3.79 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.02 -3.75 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.36 -3.99 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.89 -4.55 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.46 -4.56 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.67 -4.02 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.32 -4.12 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.00 -4.23 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.48 -4.25 57 0 0 0
TOTAL PUT 129 4,603 +49
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$ 128.60
17APR26 95.00 C 35.37 35.37 34.31 33.61 +3.78 0 292 232 +232
17APR26 97.50 C 0.00 0.00 0.00 31.11 +4.02 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 28.61 +4.02 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 26.11 +3.80 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 23.61 +4.01 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 21.11 +4.00 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 18.61 +3.74 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 16.11 +3.72 0 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 13.62 +3.77 55 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 11.32 +3.92 80 0 0 0
17APR26 120.00 C 11.00 11.00 8.90 8.90 +3.76 70 96 114 +56
17APR26 122.50 C 7.00 8.50 6.98 6.43 +3.19 56 50 304 -50
17APR26 125.00 C 2.50 6.10 2.50 4.13 +2.32 47 533 773 -202
17APR26 127.50 C 3.00 4.15 2.35 2.37 +1.48 46 989 3,254 -236
17APR26 130.00 C 1.30 2.50 1.10 1.14 +0.76 45 6,404 2,941 +1,376
17APR26 132.50 C 0.80 1.32 0.50 0.45 +0.31 45 1,372 895 +181
17APR26 135.00 C 0.32 0.65 0.22 0.15 +0.10 45 547 1,055 -8
17APR26 137.50 C 0.14 0.30 0.12 0.04 +0.02 45 287 1,166 +223
17APR26 140.00 C 0.11 0.15 0.04 0.01 0.00 46 1,623 1,996 -522
17APR26 142.50 C 0.04 0.04 0.04 0.01 0.00 54 30 226 +26
17APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
17APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
17APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
24APR26 100.00 C 0.00 0.00 0.00 29.52 +4.40 118 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 26.94 +4.21 106 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 24.37 +4.59 95 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 21.80 +4.51 84 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 19.24 +4.37 74 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 16.21 +3.82 40 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 13.78 +3.78 40 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 11.42 +3.29 39 0 0 0
24APR26 120.00 C 10.97 10.97 10.97 9.43 +3.24 45 1 31 -1
24APR26 122.50 C 7.95 8.47 7.80 7.33 +2.81 43 37 58 -5
24APR26 125.00 C 5.50 7.00 5.50 5.49 +2.32 42 122 152 +13
24APR26 127.50 C 4.20 5.32 3.83 3.90 +1.78 40 170 231 -21
24APR26 130.00 C 2.92 4.07 2.80 2.68 +1.33 40 140 301 +42
24APR26 132.50 C 2.06 2.70 1.86 1.74 +0.92 40 464 382 +129
24APR26 135.00 C 1.16 1.98 1.16 1.08 +0.60 40 407 335 +272
24APR26 137.50 C 0.83 1.35 0.76 0.63 +0.37 40 235 242 +119
24APR26 140.00 C 0.56 0.90 0.49 0.35 +0.21 40 3,175 636 +556
24APR26 142.50 C 0.44 0.55 0.40 0.19 +0.12 40 25 50 +3
24APR26 145.00 C 0.34 0.40 0.21 0.10 +0.06 40 190 180 +165
24APR26 147.50 C 0.22 0.28 0.22 0.05 +0.03 40 26 314 +20
29APR26 60.00 C 68.98 68.98 68.98 69.16 +4.23 215 100 500 +100
29APR26 62.50 C 0.00 0.00 0.00 66.69 +2.84 206 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 64.17 +3.88 195 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 61.67 +3.90 185 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 59.18 +2.99 177 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 56.68 +4.25 167 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 54.19 +3.97 159 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 51.69 +4.28 151 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 49.20 +4.02 143 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 46.70 +3.90 135 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 43.88 +3.55 107 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 41.72 +4.10 120 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.23 +4.31 113 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.73 +3.68 106 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.86 +3.38 80 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.75 +4.07 92 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.52 +4.18 94 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 26.94 +4.16 84 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.37 +4.59 75 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 21.80 +4.08 67 0 0 0
29APR26 110.00 C 19.30 19.30 19.30 19.33 +4.46 61 1 716 -1
29APR26 112.50 C 16.40 16.40 16.40 16.35 +3.84 39 20 9 -11
29APR26 115.00 C 15.10 15.10 15.10 14.00 +3.45 39 3 1,572 -3
29APR26 117.50 C 12.68 13.25 12.68 11.83 +3.38 40 4 871 -3
29APR26 120.00 C 10.00 11.52 9.55 9.91 +3.19 43 1,621 8,795 -20
29APR26 122.50 C 7.85 9.58 7.85 7.96 +2.84 42 47 4,648 -24
29APR26 125.00 C 6.33 7.80 6.00 6.20 +2.42 41 194 6,271 -110
29APR26 127.50 C 4.76 6.00 4.58 4.66 +1.96 40 392 6,850 -139
29APR26 130.00 C 3.62 4.68 3.30 3.42 +1.55 39 1,896 9,869 -977
29APR26 132.50 C 2.57 3.50 2.44 2.47 +1.22 40 1,918 3,643 +2
29APR26 135.00 C 1.90 2.52 1.74 1.71 +0.90 39 3,457 8,081 +648
29APR26 137.50 C 1.24 1.85 1.21 1.15 +0.64 39 856 3,055 -60
29APR26 140.00 C 0.90 1.34 0.85 0.74 +0.43 39 2,704 6,592 +133
29APR26 142.50 C 0.63 0.92 0.61 0.47 +0.29 39 474 2,584 -7
29APR26 145.00 C 0.47 0.70 0.43 0.29 +0.19 39 838 5,588 +481
29APR26 147.50 C 0.40 0.50 0.34 0.17 +0.11 39 216 2,086 -86
29APR26 150.00 C 0.30 0.39 0.22 0.10 +0.07 39 4,866 6,628 +1,026
29APR26 152.50 C 0.24 0.28 0.18 0.06 +0.04 40 168 1,806 +75
29APR26 155.00 C 0.20 0.23 0.14 0.03 +0.02 39 199 6,075 +4
29APR26 157.50 C 0.12 0.12 0.12 0.02 +0.01 40 78 1,637 -78
29APR26 160.00 C 0.13 0.14 0.10 0.01 0.00 40 670 5,673 -605
29APR26 162.50 C 0.11 0.11 0.11 0.01 0.00 42 1 1,847 +1
29APR26 165.00 C 0.05 0.06 0.05 0.01 0.00 45 8 3,658 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,515 0
29APR26 170.00 C 0.05 0.06 0.05 0.01 0.00 50 29 5,072 -23
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,363 0
29APR26 175.00 C 0.05 0.05 0.05 0.01 0.00 54 3 1,697 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 548 0
29APR26 180.00 C 0.02 0.02 0.02 0.01 0.00 59 8 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 633 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,063 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 707 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 86 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 93 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 100 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 103 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 106 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 69.19 +4.26 119 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 66.70 +2.85 113 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 64.22 +3.93 108 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 61.72 +3.95 103 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 59.23 +3.04 98 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 56.73 +4.30 92 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 54.24 +4.02 88 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 51.75 +4.34 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 49.26 +4.08 79 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 46.70 +3.90 72 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 44.23 +3.84 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 41.87 +3.96 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 39.42 +3.58 65 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.99 +3.94 63 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.55 +4.07 59 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.13 +3.80 57 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.74 +4.36 54 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 27.35 +3.84 52 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 24.91 +3.70 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.15 +3.29 40 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.38 +3.67 45 0 4 0
28MAY26 112.50 C 19.35 19.35 19.35 18.03 +3.28 42 3 29 0
28MAY26 115.00 C 0.00 0.00 0.00 16.10 +3.25 42 0 49 0
28MAY26 117.50 C 14.40 15.60 14.28 14.44 +3.22 43 28 463 -28
28MAY26 120.00 C 0.00 0.00 0.00 12.58 +2.87 42 0 2,566 0
28MAY26 122.50 C 11.80 11.80 11.04 10.88 +2.60 42 11 2,134 -9
28MAY26 125.00 C 9.50 10.63 9.44 9.42 +2.44 42 152 4,331 -149
28MAY26 127.50 C 8.26 9.30 8.00 8.02 +2.15 41 328 2,546 +173
28MAY26 130.00 C 6.60 8.10 6.60 6.81 +1.93 41 553 2,121 +208
28MAY26 132.50 C 5.53 6.90 5.53 5.76 +1.74 41 225 2,089 -108
28MAY26 135.00 C 4.75 5.75 4.75 4.85 +1.56 41 329 2,885 +39
28MAY26 137.50 C 3.97 4.94 3.97 4.05 +1.38 41 58 1,828 -19
28MAY26 140.00 C 2.50 4.12 2.50 3.34 +1.19 41 1,087 2,811 +175
28MAY26 142.50 C 2.88 3.15 2.78 2.74 +1.03 41 459 2,085 +38
28MAY26 145.00 C 2.35 2.90 2.29 2.22 +0.86 41 532 2,680 +63
28MAY26 147.50 C 2.05 2.29 2.05 1.80 +0.73 41 42 2,366 -1
28MAY26 150.00 C 1.44 2.01 1.44 1.44 +0.61 41 3,600 14,056 +3,052
28MAY26 152.50 C 1.35 1.63 1.32 1.15 +0.50 41 150 1,252 +105
28MAY26 155.00 C 1.06 1.38 1.06 0.91 +0.41 41 548 2,333 +132
28MAY26 157.50 C 0.93 1.13 0.93 0.71 +0.33 41 238 1,603 +231
28MAY26 160.00 C 0.76 0.97 0.76 0.56 +0.27 41 684 2,456 -73
28MAY26 162.50 C 0.65 0.81 0.65 0.43 +0.21 41 40 677 -1
28MAY26 165.00 C 0.59 0.71 0.59 0.34 +0.17 41 27 1,031 +1
28MAY26 167.50 C 0.54 0.54 0.54 0.26 +0.13 41 3 652 +3
28MAY26 170.00 C 0.43 0.52 0.43 0.20 +0.11 41 31 1,330 +31
28MAY26 172.50 C 0.00 0.00 0.00 0.15 +0.08 41 0 517 0
28MAY26 175.00 C 0.41 0.41 0.40 0.12 +0.07 41 7 311 -3
28MAY26 177.50 C 0.34 0.34 0.34 0.09 +0.05 41 45 133 -43
28MAY26 180.00 C 0.28 0.30 0.28 0.07 +0.04 41 42 502 +42
28MAY26 182.50 C 0.00 0.00 0.00 0.05 +0.03 41 0 947 0
28MAY26 185.00 C 0.20 0.25 0.20 0.04 +0.03 41 50 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,358 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28MAY26 200.00 C 0.12 0.12 0.12 0.01 0.00 43 3 301 +3
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 69.29 +4.36 98 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.80 +2.95 93 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.31 +4.02 89 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.83 +4.06 85 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.33 +3.14 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.85 +4.03 76 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 54.37 +4.15 73 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 51.90 +4.49 69 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 49.34 +3.78 64 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 47.00 +3.88 64 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 44.57 +3.87 62 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 42.15 +3.86 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 39.74 +3.84 57 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 37.34 +3.82 55 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 34.96 +4.48 53 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 32.61 +4.28 51 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 30.27 +4.89 49 0 406 0
29JUN26 102.50 C 0.00 0.00 0.00 27.99 +3.84 47 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 25.68 +4.31 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 22.90 +3.90 39 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 20.84 +3.50 39 0 140 0
29JUN26 112.50 C 0.00 0.00 0.00 18.92 +3.29 39 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 17.06 +3.14 39 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 15.33 +2.58 39 0 1,299 0
29JUN26 120.00 C 14.22 14.22 14.22 14.08 +2.82 41 20 4,488 -4
29JUN26 122.50 C 13.00 13.00 13.00 12.41 +2.53 40 1 2,311 0
29JUN26 125.00 C 11.99 11.99 11.19 11.16 +2.50 41 22 6,514 0
29JUN26 127.50 C 10.08 11.11 9.75 9.81 +2.30 40 183 3,868 -9
29JUN26 130.00 C 8.64 9.58 8.64 8.64 +2.10 40 310 8,077 +119
29JUN26 132.50 C 7.70 8.69 7.70 7.55 +1.94 40 118 2,404 +31
29JUN26 135.00 C 6.60 7.53 6.60 6.59 +1.74 40 362 11,715 -40
29JUN26 137.50 C 5.86 6.30 5.83 5.70 +1.58 40 677 3,842 -38
29JUN26 140.00 C 5.00 5.86 5.00 4.94 +1.41 40 261 5,402 -51
29JUN26 142.50 C 4.35 4.86 4.35 4.24 +1.26 40 56 4,552 -30
29JUN26 145.00 C 3.80 4.50 3.76 3.65 +1.12 40 33 3,691 -25
29JUN26 147.50 C 3.85 3.85 3.55 3.10 +0.99 40 4 2,992 +2
29JUN26 150.00 C 2.25 3.40 2.25 2.66 +0.87 40 397 19,053 -227
29JUN26 152.50 C 2.85 2.85 2.78 2.23 +0.76 40 11 1,117 0
29JUN26 155.00 C 2.10 2.55 2.10 1.91 +0.66 40 1,542 2,080 +178
29JUN26 157.50 C 2.05 2.05 2.05 1.59 +0.57 39 21 1,695 +20
29JUN26 160.00 C 1.54 2.00 1.54 1.35 +0.50 39 651 13,483 -244
29JUN26 162.50 C 1.45 1.60 1.45 1.13 +0.43 39 101 2,519 +6
29JUN26 165.00 C 1.32 1.50 1.32 0.94 +0.36 39 92 8,465 -5
29JUN26 167.50 C 1.20 1.32 1.20 0.79 +0.31 39 28 2,366 0
29JUN26 170.00 C 0.94 1.20 0.94 0.64 +0.26 39 559 7,270 +225
29JUN26 172.50 C 0.00 0.00 0.00 0.54 +0.22 39 0 3,436 0
29JUN26 175.00 C 0.87 0.87 0.87 0.44 +0.19 39 11 13,745 -11
29JUN26 177.50 C 0.00 0.00 0.00 0.37 +0.16 39 20 821 +20
29JUN26 180.00 C 0.60 0.75 0.60 0.30 +0.13 39 54 8,186 -2
29JUN26 182.50 C 0.00 0.00 0.00 0.24 +0.11 39 0 1,230 0
29JUN26 185.00 C 0.60 0.60 0.60 0.20 +0.09 39 10 7,398 +10
29JUN26 187.50 C 0.55 0.55 0.50 0.17 +0.08 39 52 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.14 +0.07 40 0 7,883 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 +0.05 39 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 +0.04 40 0 721 0
29JUN26 200.00 C 0.30 0.38 0.30 0.06 +0.03 39 10 1,954 +3
29JUN26 205.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 1,228 0
29JUN26 210.00 C 0.26 0.26 0.26 0.03 +0.02 40 10 1,313 +10
29JUN26 215.00 C 0.16 0.16 0.16 0.02 +0.01 40 6 2,286 -6
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,011 0
29JUN26 250.00 C 0.11 0.11 0.11 0.01 0.00 47 100 2,342 +100
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
29JUN26 290.00 C 0.07 0.07 0.07 0.01 0.00 57 88 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 69.32 +3.86 87 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 66.83 +2.98 82 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 64.35 +3.87 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.86 +3.87 75 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 59.37 +3.18 71 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 56.89 +4.07 68 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 54.42 +4.20 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 51.97 +3.69 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 49.53 +3.97 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.10 +3.98 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 44.69 +3.99 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.30 +4.01 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.80 +3.90 50 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.59 +4.07 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.27 +4.06 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.98 +4.59 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.65 +3.73 45 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 28.55 +3.92 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.41 +4.27 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.33 +4.18 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.73 +3.30 39 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 19.89 +3.42 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.19 +3.02 39 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 16.55 +2.53 39 0 30 0
30JUL26 120.00 C 16.93 16.93 16.93 15.39 +2.72 40 30 210 +30
30JUL26 122.50 C 0.00 0.00 0.00 13.94 +2.57 40 0 700 0
30JUL26 125.00 C 0.00 0.00 0.00 12.59 +2.39 40 0 1,699 0
30JUL26 127.50 C 11.59 11.65 11.55 11.36 +2.28 40 184 525 0
30JUL26 130.00 C 10.20 11.43 10.20 10.22 +2.13 40 201 743 +111
30JUL26 132.50 C 9.92 9.92 9.24 9.15 +1.98 40 152 258 +30
30JUL26 135.00 C 8.93 8.93 8.30 8.22 +1.88 40 49 1,587 +31
30JUL26 137.50 C 8.24 8.24 7.48 7.30 +1.69 40 9 750 0
30JUL26 140.00 C 7.31 7.40 6.70 6.50 +1.60 39 67 412 +28
30JUL26 142.50 C 6.56 6.56 5.99 5.77 +1.43 39 61 934 0
30JUL26 145.00 C 5.72 5.72 5.29 5.08 +1.31 39 8 184 -2
30JUL26 147.50 C 5.00 5.00 5.00 4.52 +1.21 39 3 347 0
30JUL26 150.00 C 4.46 4.46 4.41 3.95 +1.06 39 220 1,850 +181
30JUL26 152.50 C 3.95 3.95 3.95 3.49 +1.00 39 1 201 0
30JUL26 155.00 C 3.60 3.60 3.60 3.07 +0.89 39 1 319 0
30JUL26 157.50 C 0.00 0.00 0.00 2.66 +0.78 39 0 116 0
30JUL26 160.00 C 3.04 3.08 2.72 2.35 +0.72 39 16 217 0
30JUL26 162.50 C 0.00 0.00 0.00 2.04 +0.63 39 0 78 0
30JUL26 165.00 C 0.00 0.00 0.00 1.77 +0.58 39 0 156 0
30JUL26 167.50 C 0.00 0.00 0.00 1.55 +0.51 39 0 60 0
30JUL26 170.00 C 1.90 1.94 1.90 1.33 +0.44 39 7 204 +1
30JUL26 172.50 C 1.72 1.77 1.72 1.15 +0.40 39 4 44 +4
30JUL26 175.00 C 1.56 1.56 1.56 1.01 +0.35 39 1 1 +1
30JUL26 177.50 C 0.00 0.00 0.00 0.86 +0.30 39 0 6 0
30JUL26 180.00 C 0.00 0.00 0.00 0.74 +0.27 39 0 0 0
30JUL26 182.50 C 1.06 1.06 1.06 0.65 +0.24 39 20 24 +20
30JUL26 185.00 C 1.11 1.11 1.08 0.55 +0.21 39 5 20 +5
30JUL26 187.50 C 0.00 0.00 0.00 0.47 +0.18 39 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.41 +0.16 39 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.35 +0.14 39 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.29 +0.12 39 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.25 +0.10 39 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.22 +0.09 39 0 587 0
30JUL26 205.00 C 0.00 0.00 0.00 0.16 +0.07 39 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.11 +0.04 39 0 316 0
29SEP26 60.00 C 0.00 0.00 0.00 69.32 +3.61 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.84 +2.99 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.35 +3.62 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.87 +3.64 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.41 +3.22 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.96 +4.14 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.57 +3.49 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.21 +3.93 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.85 +3.53 52 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 47.56 +4.21 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.25 +4.45 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.99 +3.74 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.75 +3.77 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.57 +3.78 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 36.44 +3.79 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 34.29 +3.68 45 0 2 0
29SEP26 100.00 C 33.22 33.22 33.22 32.25 +3.62 44 30 39 +16
29SEP26 102.50 C 0.00 0.00 0.00 30.21 +4.24 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.31 +3.40 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 26.48 +4.10 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 24.75 +3.84 42 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 22.40 +3.21 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 20.83 +2.42 40 0 184 0
29SEP26 117.50 C 0.00 0.00 0.00 19.80 +2.82 41 0 49 0
29SEP26 120.00 C 19.10 19.13 19.10 18.35 +2.52 41 70 2,214 +30
29SEP26 122.50 C 0.00 0.00 0.00 16.87 +2.32 40 0 2,082 0
29SEP26 125.00 C 16.02 16.02 16.02 15.77 +2.35 41 1 4,131 0
29SEP26 127.50 C 14.58 14.58 14.58 14.58 +2.24 41 2 1,933 0
29SEP26 130.00 C 14.00 14.65 13.47 13.48 +2.21 40 379 8,005 +345
29SEP26 132.50 C 13.53 13.53 13.53 12.45 +2.07 41 2 1,085 0
29SEP26 135.00 C 11.50 11.50 11.50 11.45 +1.95 41 1 5,165 +1
29SEP26 137.50 C 0.00 0.00 0.00 10.57 +1.93 40 0 1,236 0
29SEP26 140.00 C 10.78 10.78 10.00 9.69 +1.75 40 503 9,036 +500
29SEP26 142.50 C 9.86 9.86 9.86 8.85 +1.62 40 1 2,960 0
29SEP26 145.00 C 0.00 0.00 0.00 8.15 +1.61 40 0 9,702 0
29SEP26 147.50 C 0.00 0.00 0.00 7.45 +1.45 40 0 3,196 0
29SEP26 150.00 C 7.40 7.40 7.30 6.76 +1.31 40 4 5,456 -3
29SEP26 152.50 C 0.00 0.00 0.00 6.22 +1.31 40 0 1,957 0
29SEP26 155.00 C 5.92 6.09 5.92 5.68 +1.20 40 496 9,051 +11
29SEP26 157.50 C 5.76 5.76 5.50 5.14 +1.06 40 3 1,152 -2
29SEP26 160.00 C 5.35 5.36 5.10 4.70 +1.03 40 54 7,739 +40
29SEP26 162.50 C 4.93 4.93 4.76 4.29 +0.98 40 16 488 0
29SEP26 165.00 C 0.00 0.00 0.00 3.88 +0.86 40 0 5,273 0
29SEP26 167.50 C 0.00 0.00 0.00 3.50 +0.78 40 0 2,380 0
29SEP26 170.00 C 3.92 3.92 3.92 3.21 +0.78 40 5 5,419 0
29SEP26 172.50 C 0.00 0.00 0.00 2.91 +0.70 40 0 2,096 0
29SEP26 175.00 C 3.22 3.49 3.22 2.62 +0.62 40 7 6,868 -1
29SEP26 177.50 C 0.00 0.00 0.00 2.37 +0.57 40 0 3,771 0
29SEP26 180.00 C 2.90 2.90 2.75 2.16 +0.57 40 3 5,202 +2
29SEP26 182.50 C 0.00 0.00 0.00 1.96 +0.51 40 0 649 0
29SEP26 185.00 C 2.31 2.45 2.31 1.75 +0.44 40 3 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.58 +0.41 40 0 609 0
29SEP26 190.00 C 0.00 0.00 0.00 1.44 +0.40 40 0 764 0
29SEP26 192.50 C 0.00 0.00 0.00 1.30 +0.35 40 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 1.16 +0.31 40 0 263 0
29SEP26 197.50 C 0.00 0.00 0.00 1.04 +0.28 40 0 392 0
29SEP26 200.00 C 1.56 1.58 1.56 0.95 +0.28 40 31 6,684 +30
29SEP26 205.00 C 1.34 1.34 1.34 0.77 +0.22 40 8 173 +8
29SEP26 210.00 C 0.00 0.00 0.00 0.62 +0.19 40 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.49 +0.14 40 0 266 0
29SEP26 220.00 C 0.97 0.97 0.97 0.40 +0.12 40 30 4,032 +30
29SEP26 225.00 C 0.89 0.89 0.89 0.33 +0.11 40 60 994 +60
29SEP26 230.00 C 0.82 0.86 0.82 0.26 +0.08 40 30 299 +10
29SEP26 235.00 C 0.00 0.00 0.00 0.21 +0.07 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 69.89 +3.52 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 67.54 +3.51 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.19 +4.31 60 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 62.86 +3.72 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.54 +3.85 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.24 +3.96 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.95 +4.03 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.70 +4.09 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.42 +4.06 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 49.18 +4.06 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 46.99 +3.97 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 44.87 +4.38 47 0 5 0
30DEC26 90.00 C 43.00 43.00 43.00 42.75 +4.27 46 2 216 -2
30DEC26 92.50 C 0.00 0.00 0.00 40.78 +3.98 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.80 +3.98 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 36.89 +4.12 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.08 +3.69 44 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 33.23 +3.51 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.56 +3.81 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 29.89 +3.45 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.29 +3.29 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 26.67 +3.12 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 25.11 +3.00 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 23.73 +2.87 42 0 902 0
30DEC26 120.00 C 0.00 0.00 0.00 22.45 +2.84 42 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 21.06 +3.20 42 0 113 0
30DEC26 125.00 C 20.90 20.90 20.90 19.77 +2.50 41 4 685 -4
30DEC26 127.50 C 19.00 19.00 19.00 18.60 +2.37 41 1 992 0
30DEC26 130.00 C 0.00 0.00 0.00 17.82 +2.64 42 1,000 8,135 +1,000
30DEC26 132.50 C 17.50 17.50 16.40 16.56 +2.37 41 4 1,132 +1
30DEC26 135.00 C 0.00 0.00 0.00 15.57 +2.23 41 0 435 0
30DEC26 137.50 C 15.30 15.30 15.30 14.66 +2.18 41 10 456 0
30DEC26 140.00 C 13.76 14.58 13.76 13.70 +2.07 41 4 1,291 +3
30DEC26 142.50 C 0.00 0.00 0.00 12.95 +2.08 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 12.09 +1.89 41 0 2,394 0
30DEC26 147.50 C 0.00 0.00 0.00 11.30 +1.78 41 0 1,750 0
30DEC26 150.00 C 11.55 11.55 11.55 10.73 +1.89 41 1 5,598 0
30DEC26 152.50 C 0.00 0.00 0.00 10.08 +1.83 41 0 214 0
30DEC26 155.00 C 9.62 10.20 9.62 9.46 +1.73 41 10 3,021 +2
30DEC26 157.50 C 8.94 8.94 8.94 8.84 +1.63 41 4 480 0
30DEC26 160.00 C 8.30 9.11 8.30 8.32 +1.63 41 9 4,275 -2
30DEC26 162.50 C 0.00 0.00 0.00 7.80 +1.59 41 0 244 0
30DEC26 165.00 C 7.40 7.40 7.40 7.28 +1.46 41 1 513 0
30DEC26 167.50 C 0.00 0.00 0.00 6.76 +1.33 41 0 1,341 0
30DEC26 170.00 C 6.64 6.64 6.64 6.35 +1.31 41 2 13,473 +1
30DEC26 172.50 C 6.28 6.37 6.28 5.97 +1.32 41 2 1,188 +1
30DEC26 175.00 C 0.00 0.00 0.00 5.58 +1.23 41 0 534 0
30DEC26 177.50 C 0.00 0.00 0.00 5.19 +1.13 41 0 674 0
30DEC26 180.00 C 5.00 5.40 5.00 4.81 +1.03 41 17 2,254 +8
30DEC26 182.50 C 5.19 5.19 5.19 4.53 +1.03 41 2 687 0
30DEC26 185.00 C 5.11 5.11 4.75 4.25 +1.03 41 8 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.97 +0.96 41 0 78 0
30DEC26 190.00 C 4.27 4.27 4.27 3.69 +0.87 41 1 913 -1
30DEC26 192.50 C 4.31 4.31 4.31 3.41 +0.79 41 18 185 -18
30DEC26 195.00 C 0.00 0.00 0.00 3.20 +0.78 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 3.00 +0.77 41 0 144 0
30DEC26 200.00 C 3.33 3.38 3.33 2.81 +0.74 41 4 552 +2
30DEC26 205.00 C 0.00 0.00 0.00 2.42 +0.61 41 0 164 0
30DEC26 210.00 C 2.67 2.67 2.67 2.11 +0.57 41 1 259 +1
30DEC26 215.00 C 0.00 0.00 0.00 1.85 +0.52 41 0 194 0
30DEC26 220.00 C 2.25 2.30 2.25 1.59 +0.44 41 2 97 0
30DEC26 225.00 C 0.00 0.00 0.00 1.38 +0.40 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.21 +0.37 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.01 +0.27 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.90 +0.27 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.79 +0.26 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.69 +0.24 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.58 +0.18 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.50 +0.17 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.44 +0.15 41 0 188 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 +0.12 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.32 +0.10 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 +0.11 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.25 +0.09 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.16 +0.06 41 1,400 912 -1,400
30MAR27 60.00 C 0.00 0.00 0.00 71.01 +4.15 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 68.48 +4.04 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.19 +4.13 57 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 63.82 +4.09 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.51 +4.08 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.22 +4.05 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.98 +4.02 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 54.77 +4.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.59 +3.91 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 50.50 +3.92 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.40 +3.82 46 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 46.40 +3.78 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.45 +3.78 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.50 +3.63 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.68 +3.61 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 38.89 +3.61 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.09 +3.42 43 0 97 0
30MAR27 102.50 C 0.00 0.00 0.00 35.45 +3.40 43 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 33.83 +3.39 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 32.22 +3.23 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 30.71 +3.37 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 29.29 +3.33 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 27.87 +3.05 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.45 +2.85 41 0 24 0
30MAR27 120.00 C 26.15 26.15 25.80 25.22 +2.84 41 3 2,440 +2
30MAR27 122.50 C 0.00 0.00 0.00 24.01 +2.86 41 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 22.77 +2.69 41 0 1,362 0
30MAR27 127.50 C 0.00 0.00 0.00 21.00 +1.94 40 0 3,313 0
30MAR27 130.00 C 20.80 20.80 20.80 20.57 +2.53 41 1 2,291 -1
30MAR27 132.50 C 19.65 19.65 19.65 19.55 +2.54 41 34 207 +34
30MAR27 135.00 C 18.97 18.97 18.97 18.53 +2.40 41 1 258 0
30MAR27 137.50 C 0.00 0.00 0.00 17.51 +2.21 41 0 106 0
30MAR27 140.00 C 0.00 0.00 0.00 16.66 +2.20 41 0 147 0
30MAR27 142.50 C 0.00 0.00 0.00 15.83 +2.20 41 0 243 0
30MAR27 145.00 C 0.00 0.00 0.00 15.00 +2.13 41 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 14.17 +1.96 41 0 177 0
30MAR27 150.00 C 13.60 13.60 13.60 13.41 +1.86 41 1 210 0
30MAR27 152.50 C 0.00 0.00 0.00 12.75 +1.86 41 0 251 0
30MAR27 155.00 C 0.00 0.00 0.00 12.09 +1.86 40 0 2,390 0
30MAR27 157.50 C 0.00 0.00 0.00 11.44 +1.76 40 0 110 0
30MAR27 160.00 C 11.30 12.13 11.30 10.78 +1.61 40 6 1,115 -5
30MAR27 162.50 C 0.00 0.00 0.00 10.20 +1.53 40 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 9.70 +1.54 40 0 1,339 0
30MAR27 167.50 C 0.00 0.00 0.00 9.19 +1.54 40 0 26 0
30MAR27 170.00 C 9.70 9.70 9.00 8.69 +1.46 40 15 86 +8
30MAR27 172.50 C 0.00 0.00 0.00 8.18 +1.32 40 0 41 0
30MAR27 175.00 C 8.40 8.40 8.40 7.71 +1.23 40 6 19 +3
30MAR27 177.50 C 8.30 8.30 8.30 7.33 +1.23 40 3 75 0
30MAR27 180.00 C 7.40 7.90 7.40 6.95 +1.22 40 3 72 +3
30MAR27 182.50 C 0.00 0.00 0.00 6.58 +1.21 40 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 6.20 +1.10 40 0 52 0
30MAR27 187.50 C 0.00 0.00 0.00 5.83 +1.01 40 0 68 0
30MAR27 190.00 C 6.64 6.64 6.64 5.51 +0.96 40 1 109 +1
30MAR27 192.50 C 0.00 0.00 0.00 5.24 +0.96 40 0 40 0
30MAR27 195.00 C 5.74 6.10 5.70 4.97 +0.96 40 6 440 +5
TOTAL CALL 58,436 635,098 +7,744
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 113 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 102 0 33 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 92 0 77 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
17APR26 115.00 P 0.05 0.05 0.02 0.01 -0.04 60 15 1,100 -6
17APR26 117.50 P 0.06 0.06 0.03 0.01 -0.15 49 34 1,607 -32
17APR26 120.00 P 0.04 0.12 0.04 0.03 -0.45 45 348 1,213 +59
17APR26 122.50 P 0.30 0.30 0.15 0.14 -0.94 45 364 949 +79
17APR26 125.00 P 0.53 0.66 0.29 0.45 -1.72 44 1,002 870 +339
17APR26 127.50 P 1.10 1.50 0.70 1.16 -2.56 43 1,853 876 +612
17APR26 130.00 P 2.50 2.52 1.50 2.42 -3.25 42 879 279 +220
17APR26 132.50 P 2.90 3.74 2.84 4.30 -3.81 43 554 106 +85
17APR26 135.00 P 4.80 4.80 4.80 6.72 -3.81 56 5 39 0
17APR26 137.50 P 0.00 0.00 0.00 9.09 -3.91 62 10 2 -10
17APR26 140.00 P 10.00 10.00 10.00 11.59 -3.91 74 9 0 -9
17APR26 142.50 P 0.00 0.00 0.00 13.98 -4.02 74 0 0 -1
17APR26 145.00 P 0.00 0.00 0.00 16.40 -4.10 0 0 0 0
17APR26 147.50 P 0.00 0.00 0.00 18.90 -4.10 0 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 21.56 -3.94 116 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
24APR26 110.00 P 0.09 0.09 0.09 0.02 -0.07 41 6 18 0
24APR26 112.50 P 0.15 0.15 0.15 0.05 -0.16 40 6 54 +6
24APR26 115.00 P 0.24 0.26 0.20 0.11 -0.33 39 95 534 +79
24APR26 117.50 P 0.40 0.40 0.31 0.26 -0.56 40 46 261 -3
24APR26 120.00 P 0.66 0.66 0.49 0.53 -0.87 40 81 80 +20
24APR26 122.50 P 1.05 1.10 0.71 0.99 -1.26 40 304 205 +63
24APR26 125.00 P 1.66 1.78 1.24 1.65 -1.75 39 209 90 +48
24APR26 127.50 P 2.64 2.64 1.97 2.57 -2.29 38 104 72 +49
24APR26 130.00 P 3.78 4.10 3.04 3.81 -2.73 38 177 82 +82
24APR26 132.50 P 0.00 0.00 0.00 5.49 -3.13 39 0 0 0
24APR26 135.00 P 6.55 6.55 6.55 7.28 -3.55 38 8 8 +8
24APR26 137.50 P 0.00 0.00 0.00 9.39 -3.81 38 10 10 +10
24APR26 140.00 P 0.00 0.00 0.00 11.65 -3.93 38 1 1 +1
24APR26 142.50 P 0.00 0.00 0.00 14.03 -4.00 39 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 16.45 -4.05 39 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 18.91 -4.62 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 177 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 107 53 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 620 0
29APR26 85.00 P 0.02 0.02 0.02 0.01 0.00 75 10 1,027 +10
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 979 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 4 580 -4
29APR26 92.50 P 0.03 0.03 0.02 0.01 0.00 60 270 1,550 +270
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,018 0
29APR26 100.00 P 0.04 0.04 0.04 0.01 0.00 47 40 3,067 -40
29APR26 102.50 P 0.08 0.08 0.08 0.01 -0.01 43 20 2,964 0
29APR26 105.00 P 0.09 0.12 0.09 0.02 -0.03 41 31 3,489 -31
29APR26 107.50 P 0.13 0.17 0.13 0.03 -0.07 39 50 3,319 -18
29APR26 110.00 P 0.20 0.23 0.18 0.07 -0.14 39 47 6,205 -16
29APR26 112.50 P 0.55 0.55 0.24 0.16 -0.25 39 224 4,302 -174
29APR26 115.00 P 0.43 0.45 0.35 0.31 -0.43 39 1,324 7,964 +933
29APR26 117.50 P 0.63 0.68 0.50 0.56 -0.66 39 971 6,707 +581
29APR26 120.00 P 1.50 1.50 0.72 0.98 -0.88 39 5,628 16,804 +381
29APR26 122.50 P 1.54 1.60 1.12 1.56 -1.20 39 693 5,734 -63
29APR26 125.00 P 2.05 2.48 1.70 2.30 -1.64 39 1,928 11,233 +118
29APR26 127.50 P 3.20 3.36 2.51 3.28 -2.07 38 848 10,368 +51
29APR26 130.00 P 4.36 4.63 3.60 4.55 -2.44 38 628 9,168 +204
29APR26 132.50 P 5.80 6.03 4.90 6.13 -2.70 38 167 7,910 +31
29APR26 135.00 P 7.50 7.82 6.50 7.83 -3.25 37 264 6,506 0
29APR26 137.50 P 9.90 9.90 8.60 9.88 -3.52 38 94 3,776 +14
29APR26 140.00 P 11.90 12.00 10.50 12.09 -3.62 40 26 3,954 -2
29APR26 142.50 P 14.00 14.43 13.80 14.38 -3.72 41 20 2,575 -20
29APR26 145.00 P 15.00 16.12 15.00 17.09 -3.45 51 8 3,196 0
29APR26 147.50 P 17.70 17.70 17.70 19.44 -4.09 52 2 1,321 -2
29APR26 150.00 P 20.00 21.20 20.00 21.56 -4.60 46 15 1,949 +3
29APR26 152.50 P 23.84 23.84 23.83 23.91 -4.64 39 110 1,805 -50
29APR26 155.00 P 28.36 28.36 28.36 26.40 -4.10 0 42 4,327 -1
29APR26 157.50 P 0.00 0.00 0.00 28.90 -4.44 0 2 709 0
29APR26 160.00 P 30.12 31.01 30.12 31.40 -4.46 0 181 978 -1
29APR26 162.50 P 0.00 0.00 0.00 33.90 -4.10 0 1 64 0
29APR26 165.00 P 0.00 0.00 0.00 36.40 -4.15 0 0 600 0
29APR26 167.50 P 0.00 0.00 0.00 38.90 -4.10 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 41.40 -4.10 0 0 89 0
29APR26 172.50 P 0.00 0.00 0.00 43.90 -4.10 0 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 46.40 -4.10 0 0 0 0
29APR26 177.50 P 47.11 48.80 47.11 48.90 -4.10 0 9 0 0
29APR26 180.00 P 0.00 0.00 0.00 51.40 -4.10 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 53.90 -4.10 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 56.40 -4.10 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 58.90 -4.10 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 61.40 -4.10 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 63.90 -4.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 66.40 -4.10 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 68.90 -4.20 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 71.40 -4.10 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 76.40 -4.10 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 81.40 -4.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 86.40 -4.10 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 91.40 -4.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 96.42 -4.08 115 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 101.40 -4.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 106.40 -4.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 111.40 -4.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 116.40 -4.10 0 0 0 0
29APR26 250.00 P 119.64 120.13 119.64 121.40 -4.10 0 166 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 437 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28MAY26 82.50 P 0.06 0.06 0.06 0.01 0.00 45 142 1,837 +142
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,433 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 1,417 0
28MAY26 90.00 P 0.14 0.14 0.14 0.03 -0.02 41 40 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 2,835 0
28MAY26 95.00 P 0.23 0.27 0.23 0.08 -0.06 40 86 302 +55
28MAY26 97.50 P 0.00 0.00 0.00 0.14 -0.09 41 0 280 0
28MAY26 100.00 P 0.43 0.43 0.40 0.22 -0.14 41 19 2,311 +1
28MAY26 102.50 P 0.54 0.55 0.53 0.35 -0.20 41 23 695 +2
28MAY26 105.00 P 0.65 0.72 0.65 0.53 -0.29 41 56 906 -33
28MAY26 107.50 P 0.84 0.86 0.80 0.78 -0.39 41 61 1,291 -20
28MAY26 110.00 P 1.21 1.26 1.03 1.11 -0.52 41 452 3,930 +42
28MAY26 112.50 P 1.55 1.62 1.39 1.53 -0.68 41 417 1,977 +63
28MAY26 115.00 P 2.20 2.20 1.75 2.04 -0.81 41 154 4,017 -23
28MAY26 117.50 P 2.51 2.67 2.41 2.70 -0.93 41 148 4,268 -13
28MAY26 120.00 P 3.60 3.60 2.88 3.41 -1.07 41 220 7,690 -37
28MAY26 122.50 P 4.23 4.26 3.70 4.26 -1.30 40 567 5,984 -106
28MAY26 125.00 P 5.12 5.25 4.50 5.27 -1.51 40 278 6,959 -82
28MAY26 127.50 P 5.78 6.40 5.65 6.39 -1.80 40 1,267 4,279 +876
28MAY26 130.00 P 6.80 7.60 6.80 7.71 -1.98 40 22 5,159 +16
28MAY26 132.50 P 8.32 8.65 8.32 9.15 -2.33 40 1,143 5,622 +721
28MAY26 135.00 P 10.13 10.64 10.10 10.70 -2.52 40 20 3,637 -7
28MAY26 137.50 P 11.20 11.20 11.20 12.40 -2.67 40 4 2,775 +4
28MAY26 140.00 P 13.90 13.90 12.68 14.19 -2.59 40 15 1,315 +9
28MAY26 142.50 P 15.10 15.65 14.85 16.12 -2.77 40 18 2,148 -12
28MAY26 145.00 P 16.80 16.80 16.80 18.11 -3.09 39 1 3,959 -1
28MAY26 147.50 P 0.00 0.00 0.00 20.21 -3.53 39 0 2,007 0
28MAY26 150.00 P 22.80 22.80 21.00 22.37 -3.79 39 6 3,440 -1
28MAY26 152.50 P 0.00 0.00 0.00 24.67 -3.88 40 0 514 0
28MAY26 155.00 P 26.02 26.79 26.02 27.00 -4.00 40 100 1,259 +70
28MAY26 157.50 P 0.00 0.00 0.00 29.09 -4.25 36 2 339 0
28MAY26 160.00 P 31.00 31.00 31.00 32.31 -3.55 49 1 421 0
28MAY26 162.50 P 33.70 33.70 33.70 34.09 -4.20 40 15 74 +12
28MAY26 165.00 P 0.00 0.00 0.00 36.51 -4.04 40 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 38.96 -4.04 40 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 41.42 -4.23 40 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 43.91 -4.09 41 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 46.40 -4.10 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 48.90 -4.10 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 51.40 -4.10 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 53.90 -4.10 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 56.40 -4.10 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 58.90 -4.10 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 61.40 -4.10 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 63.90 -4.10 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 66.40 -4.10 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 68.90 -4.20 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 71.40 -4.10 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 76.40 -4.10 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 81.40 -4.10 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 86.40 -4.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 91.40 -4.10 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 96.42 -4.08 73 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 101.40 -4.10 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 106.40 -4.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 111.40 -4.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 116.40 -4.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 121.40 -4.23 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 65.00 P 0.06 0.06 0.06 0.01 0.00 51 3 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 226 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 6,872 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 -0.06 39 0 2,386 0
29JUN26 90.00 P 0.00 0.00 0.00 0.19 -0.09 39 0 3,985 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 -0.13 39 0 1,131 0
29JUN26 95.00 P 0.66 0.69 0.66 0.41 -0.18 39 4 4,941 0
29JUN26 97.50 P 0.84 0.84 0.84 0.59 -0.24 39 1 2,337 0
29JUN26 100.00 P 1.06 1.06 1.00 0.82 -0.31 39 15 7,814 -7
29JUN26 102.50 P 1.23 1.29 1.23 1.10 -0.42 39 7 2,430 -5
29JUN26 105.00 P 1.43 1.63 1.43 1.48 -0.52 40 104 5,739 -2
29JUN26 107.50 P 2.04 2.04 1.83 1.92 -0.64 40 366 4,748 +98
29JUN26 110.00 P 2.45 2.49 2.21 2.44 -0.73 40 177 6,120 -129
29JUN26 112.50 P 3.04 3.04 2.81 3.06 -0.77 39 55 5,582 0
29JUN26 115.00 P 3.70 3.72 3.32 3.72 -0.90 39 90 10,838 +8
29JUN26 117.50 P 4.00 4.39 4.00 4.50 -1.10 39 62 8,200 -1
29JUN26 120.00 P 5.24 5.40 4.74 5.40 -1.27 39 1,657 17,450 -96
29JUN26 122.50 P 6.44 6.44 5.80 6.39 -1.45 39 798 8,198 -371
29JUN26 125.00 P 6.88 7.52 6.66 7.50 -1.66 38 1,426 17,342 +603
29JUN26 127.50 P 8.75 8.75 7.85 8.73 -1.80 38 695 6,930 +63
29JUN26 130.00 P 9.34 9.89 9.34 10.09 -1.98 38 857 13,271 +102
29JUN26 132.50 P 11.00 11.37 10.75 11.51 -2.13 38 123 4,546 +7
29JUN26 135.00 P 12.12 12.12 12.12 13.08 -2.29 38 4 16,166 0
29JUN26 137.50 P 0.00 0.00 0.00 14.83 -2.41 38 0 4,527 0
29JUN26 140.00 P 16.20 16.40 16.20 16.65 -3.04 38 5 7,966 +1
29JUN26 142.50 P 0.00 0.00 0.00 18.51 -3.24 38 0 10,582 0
29JUN26 145.00 P 20.29 20.29 19.75 19.98 -2.95 36 86 13,956 +28
29JUN26 147.50 P 0.00 0.00 0.00 22.58 -3.35 39 0 2,972 0
29JUN26 150.00 P 22.70 23.07 22.70 23.91 -3.23 34 61 13,821 +29
29JUN26 152.50 P 0.00 0.00 0.00 26.35 -3.21 36 0 1,835 0
29JUN26 155.00 P 28.32 28.51 28.32 28.48 -3.34 36 90 3,367 +90
29JUN26 157.50 P 0.00 0.00 0.00 30.85 -3.80 37 0 1,187 0
29JUN26 160.00 P 31.19 31.88 31.19 32.98 -4.46 35 5 11,201 -3
29JUN26 162.50 P 0.00 0.00 0.00 35.39 -4.06 36 0 1,586 0
29JUN26 165.00 P 0.00 0.00 0.00 37.58 -3.52 34 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 39.93 -4.17 33 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 42.25 -3.50 31 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 44.62 -3.70 26 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 47.08 -4.39 0 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 49.50 -3.69 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 51.90 -3.73 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 54.31 -4.30 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 56.70 -3.83 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 59.20 -4.50 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 61.63 -4.48 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 64.10 -4.56 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 66.56 -4.58 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 69.01 -4.61 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 71.47 -4.63 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 76.41 -4.67 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 81.97 -3.92 39 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 86.95 -4.08 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.92 -3.84 38 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 96.90 -3.74 38 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 101.88 -3.71 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 106.86 -3.82 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 111.84 -4.09 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 116.82 -3.83 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 121.80 -4.09 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 126.78 -3.88 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 131.77 -3.83 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 136.75 -4.28 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 141.73 -3.94 46 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 146.71 -3.91 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 151.69 -4.09 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 156.67 -3.98 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 161.65 -3.93 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 166.64 -4.08 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 171.62 -4.00 55 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 28 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
30JUL26 85.00 P 0.54 0.54 0.54 0.22 -0.09 39 22 23 +22
30JUL26 87.50 P 0.00 0.00 0.00 0.32 -0.12 39 0 1 0
30JUL26 90.00 P 0.71 0.76 0.71 0.45 -0.17 39 85 150 +85
30JUL26 92.50 P 0.96 0.96 0.96 0.63 -0.21 39 20 22 +20
30JUL26 95.00 P 1.15 1.15 1.15 0.84 -0.28 39 60 60 +59
30JUL26 97.50 P 0.00 0.00 0.00 1.12 -0.35 39 0 154 0
30JUL26 100.00 P 1.71 1.71 1.71 1.46 -0.41 39 30 248 +30
30JUL26 102.50 P 2.06 2.06 1.82 1.85 -0.54 39 61 194 +60
30JUL26 105.00 P 2.20 2.24 2.20 2.35 -0.62 39 60 335 +7
30JUL26 107.50 P 2.62 2.62 2.62 2.88 -0.64 39 30 169 +30
30JUL26 110.00 P 3.49 3.49 3.49 3.49 -0.72 39 15 837 0
30JUL26 112.50 P 4.13 4.13 3.90 4.18 -0.85 39 21 325 -11
30JUL26 115.00 P 4.88 4.88 4.88 4.94 -0.98 39 46 1,497 +30
30JUL26 117.50 P 5.70 5.76 5.23 5.80 -1.11 38 50 1,035 +15
30JUL26 120.00 P 6.50 6.68 6.25 6.74 -1.31 38 55 758 +16
30JUL26 122.50 P 7.08 7.75 7.08 7.81 -1.43 38 352 1,051 +210
30JUL26 125.00 P 8.90 8.90 8.13 8.98 -1.58 38 51 1,803 +3
30JUL26 127.50 P 10.05 10.12 10.05 10.24 -1.70 38 22 58 +22
30JUL26 130.00 P 10.73 11.59 10.73 11.59 -1.92 38 429 429 +368
30JUL26 132.50 P 12.80 12.93 12.80 13.06 -2.00 38 90 90 +90
30JUL26 135.00 P 14.37 14.37 13.93 14.61 -2.04 38 36 119 +36
30JUL26 137.50 P 16.01 16.01 16.01 16.28 -2.27 38 30 33 +30
30JUL26 140.00 P 0.00 0.00 0.00 18.07 -2.38 38 0 35 0
30JUL26 142.50 P 0.00 0.00 0.00 19.74 -3.05 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.80 -3.05 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.46 -3.90 37 0 2 0
30JUL26 150.00 P 25.00 25.00 25.00 25.28 -3.12 37 1 123 +1
30JUL26 152.50 P 0.00 0.00 0.00 27.50 -3.04 37 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 29.79 -3.66 38 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 31.74 -4.09 37 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 34.01 -4.07 38 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.12 -3.97 37 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.38 -3.36 37 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 40.65 -4.06 37 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 43.07 -3.33 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.27 -4.49 36 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.63 -3.84 36 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 49.96 -3.46 35 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 52.34 -4.44 34 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 54.72 -4.03 32 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 57.12 -4.34 30 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 59.53 -4.39 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 61.95 -4.16 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 64.36 -4.57 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 66.78 -4.36 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 69.23 -4.41 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 71.65 -4.77 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 76.56 -4.55 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 81.97 -4.10 33 0 0 0
29SEP26 60.00 P 0.26 0.26 0.26 0.02 -0.01 40 20 34 +20
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 39 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.06 40 0 2 0
29SEP26 75.00 P 0.66 0.66 0.65 0.23 -0.08 40 71 2,048 -29
29SEP26 77.50 P 0.00 0.00 0.00 0.32 -0.11 40 0 10 0
29SEP26 80.00 P 0.95 0.95 0.91 0.45 -0.12 40 31 1,433 0
29SEP26 82.50 P 0.00 0.00 0.00 0.59 -0.18 40 0 262 0
29SEP26 85.00 P 0.00 0.00 0.00 0.79 -0.21 40 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 1.01 -0.28 40 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 1.30 -0.32 40 0 514 0
29SEP26 92.50 P 0.00 0.00 0.00 1.62 -0.41 40 0 641 0
29SEP26 95.00 P 0.00 0.00 0.00 2.02 -0.46 40 2 1,348 -2
29SEP26 97.50 P 2.55 2.60 2.55 2.45 -0.57 40 4 1,305 +2
29SEP26 100.00 P 3.00 3.00 2.98 2.99 -0.62 40 4 6,049 0
29SEP26 102.50 P 3.49 3.67 3.46 3.54 -0.68 40 4,593 2,887 +2,338
29SEP26 105.00 P 0.00 0.00 0.00 4.22 -0.66 40 1,200 6,283 +1,200
29SEP26 107.50 P 4.81 4.81 4.81 4.87 -0.72 40 65 1,296 0
29SEP26 110.00 P 5.35 5.35 5.25 5.59 -0.85 40 1,542 7,665 +1,286
29SEP26 112.50 P 6.42 6.42 6.30 6.39 -0.98 39 135 3,041 -60
29SEP26 115.00 P 0.00 0.00 0.00 7.26 -1.12 39 0 14,914 0
29SEP26 117.50 P 0.00 0.00 0.00 8.20 -1.27 39 0 3,282 0
29SEP26 120.00 P 9.20 9.21 8.70 9.27 -1.39 39 706 16,336 +575
29SEP26 122.50 P 10.31 10.36 9.85 10.41 -1.50 39 88 3,539 -46
29SEP26 125.00 P 11.50 11.50 11.39 11.57 -1.65 39 4 7,738 0
29SEP26 127.50 P 12.41 12.89 12.41 12.89 -1.73 39 7 9,642 -3
29SEP26 130.00 P 13.50 13.50 13.50 14.30 -1.86 39 347 27,097 +347
29SEP26 132.50 P 15.80 15.80 15.27 15.76 -1.87 39 34 4,583 +17
29SEP26 135.00 P 17.63 17.63 17.24 17.29 -2.05 39 12 9,807 +9
29SEP26 137.50 P 0.00 0.00 0.00 18.80 -2.20 38 0 3,065 0
29SEP26 140.00 P 20.60 20.60 20.60 20.57 -2.35 39 4 11,501 0
29SEP26 142.50 P 0.00 0.00 0.00 22.35 -2.25 39 0 2,460 0
29SEP26 145.00 P 0.00 0.00 0.00 24.15 -2.55 39 0 9,661 0
29SEP26 147.50 P 0.00 0.00 0.00 26.03 -2.27 39 0 2,473 0
29SEP26 150.00 P 27.48 27.74 26.41 27.74 -2.19 39 153 9,893 +1
29SEP26 152.50 P 0.00 0.00 0.00 29.71 -2.73 39 0 2,891 0
29SEP26 155.00 P 33.00 33.00 33.00 32.89 -2.32 43 2 7,800 -2
29SEP26 157.50 P 0.00 0.00 0.00 33.69 -2.93 39 0 1,803 0
29SEP26 160.00 P 35.70 35.70 35.70 35.74 -3.45 39 1 6,885 0
29SEP26 162.50 P 38.00 38.00 38.00 38.00 -2.92 39 1 757 -1
29SEP26 165.00 P 0.00 0.00 0.00 39.98 -3.13 39 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 42.15 -3.16 39 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 44.35 -3.23 38 200 515 0
29SEP26 172.50 P 0.00 0.00 0.00 46.65 -3.20 39 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 48.82 -3.30 38 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 51.08 -3.36 38 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 53.44 -4.20 38 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 55.68 -3.43 38 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 58.13 -3.33 39 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 60.47 -3.85 39 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 62.65 -3.88 37 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 64.99 -3.94 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.37 -3.77 35 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 69.76 -4.02 35 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 72.16 -4.26 34 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 76.97 -4.38 27 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 81.97 -4.25 31 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 86.95 -4.08 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.92 -4.19 31 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 96.90 -4.07 32 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 101.97 -3.71 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 106.92 -4.06 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 111.88 -4.07 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 116.85 -3.80 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 121.82 -4.08 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.79 -3.87 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 131.77 -4.09 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 136.75 -4.28 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 141.73 -4.35 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.71 -4.33 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.69 -4.09 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.67 -4.11 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.65 -3.93 43 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.64 -4.08 46 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.62 -4.00 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 -0.05 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.37 -0.06 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 -0.08 41 0 33 0
30DEC26 72.50 P 1.20 1.20 1.20 0.66 -0.09 41 1 30 -1
30DEC26 75.00 P 0.00 0.00 0.00 0.86 -0.10 41 0 14 0
30DEC26 77.50 P 0.00 0.00 0.00 1.07 -0.14 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.35 -0.16 41 0 1,378 0
30DEC26 82.50 P 0.00 0.00 0.00 1.65 -0.20 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 2.01 -0.25 41 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 2.43 -0.25 41 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 2.85 -0.38 41 0 2,244 0
30DEC26 92.50 P 0.00 0.00 0.00 3.41 -0.38 41 0 127 0
30DEC26 95.00 P 3.90 3.90 3.90 3.97 -0.46 41 15 3,041 -5
30DEC26 97.50 P 0.00 0.00 0.00 4.60 -0.49 41 0 1,940 0
30DEC26 100.00 P 5.02 5.08 4.88 5.11 -0.63 40 18 4,214 +9
30DEC26 102.50 P 5.63 5.63 5.63 5.76 -0.72 40 6 724 0
30DEC26 105.00 P 6.25 6.46 6.25 6.49 -0.78 40 16 6,109 +16
30DEC26 107.50 P 7.00 7.00 7.00 7.34 -0.75 40 11 1,978 0
30DEC26 110.00 P 7.95 7.95 7.95 8.20 -0.88 40 4 3,737 0
30DEC26 112.50 P 0.00 0.00 0.00 9.18 -0.94 40 0 4,525 0
30DEC26 115.00 P 10.00 10.00 9.80 10.22 -0.94 40 3 2,543 -2
30DEC26 117.50 P 10.48 10.59 10.48 11.26 -1.12 40 2 2,630 0
30DEC26 120.00 P 12.07 12.07 11.89 12.40 -1.21 40 9 9,824 0
30DEC26 122.50 P 0.00 0.00 0.00 13.63 -1.21 40 0 2,429 0
30DEC26 125.00 P 0.00 0.00 0.00 14.86 -1.35 40 0 3,707 0
30DEC26 127.50 P 15.58 15.58 15.58 16.12 -1.51 39 1 3,063 0
30DEC26 130.00 P 16.33 16.33 16.33 17.54 -1.52 39 1,321 18,079 +1,320
30DEC26 132.50 P 0.00 0.00 0.00 18.97 -1.60 39 0 2,236 0
30DEC26 135.00 P 0.00 0.00 0.00 20.40 -1.74 39 0 3,947 0
30DEC26 137.50 P 21.71 21.71 21.71 21.91 -1.87 39 30 3,237 +30
30DEC26 140.00 P 23.00 23.00 23.00 23.52 -1.97 39 1 1,945 +1
30DEC26 142.50 P 0.00 0.00 0.00 25.13 -2.13 39 0 1,389 0
30DEC26 145.00 P 25.76 25.76 25.76 26.93 -2.14 39 30 4,495 +30
30DEC26 147.50 P 0.00 0.00 0.00 28.45 -2.48 38 0 864 0
30DEC26 150.00 P 30.21 30.38 30.11 30.94 -1.47 40 94 6,558 +92
30DEC26 152.50 P 0.00 0.00 0.00 32.28 -2.48 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 34.01 -2.72 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 36.07 -2.67 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 38.16 -2.83 39 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 40.05 -2.90 39 0 595 0
30DEC26 165.00 P 41.01 41.01 41.01 42.08 -2.68 39 30 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 44.14 -3.92 39 0 1,130 0
30DEC26 170.00 P 45.50 45.50 45.50 46.24 -3.22 39 1 6,368 -1
30DEC26 172.50 P 0.00 0.00 0.00 48.36 -3.16 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 50.50 -3.15 39 0 329 0
30DEC26 177.50 P 52.60 52.60 52.49 52.32 -3.31 37 4 162 +3
30DEC26 180.00 P 0.00 0.00 0.00 54.86 -3.97 39 0 27 0
30DEC26 182.50 P 56.00 56.00 56.00 56.70 -4.23 37 1 58 +1
30DEC26 185.00 P 0.00 0.00 0.00 59.29 -4.33 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 61.54 -4.14 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.79 -4.21 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.08 -4.32 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 68.36 -3.92 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.90 -4.18 39 0 0 0
30DEC26 200.00 P 73.13 73.13 73.13 73.15 -4.30 38 30 212 +30
30DEC26 205.00 P 0.00 0.00 0.00 77.69 -3.95 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 82.44 -4.06 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 87.20 -4.28 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 91.99 -4.12 32 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 96.90 -4.41 30 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 101.97 -4.24 35 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 106.92 -4.22 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.88 -4.19 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 116.85 -4.16 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.95 -4.01 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.89 -4.14 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 131.84 -4.04 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 136.80 -4.23 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.76 -4.32 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 146.73 -4.31 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.70 -4.08 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.67 -4.11 41 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.65 -4.07 41 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.64 -4.08 43 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.62 -4.06 44 0 0 0
30MAR27 60.00 P 0.96 0.96 0.96 0.32 -0.05 40 6 32 +6
30MAR27 62.50 P 0.00 0.00 0.00 0.42 -0.08 40 0 0 0
30MAR27 65.00 P 1.26 1.26 1.26 0.57 -0.08 40 4 185 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 -0.12 40 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.93 -0.13 40 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 1.15 -0.18 40 0 5 0
30MAR27 75.00 P 2.06 2.06 2.06 1.43 -0.21 40 3 39 +1
30MAR27 77.50 P 0.00 0.00 0.00 1.74 -0.23 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.09 -0.30 40 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 2.52 -0.30 40 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.94 -0.40 40 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 3.47 -0.44 40 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 4.04 -0.44 40 0 2,148 0
30MAR27 92.50 P 4.68 4.80 4.68 4.61 -0.59 40 8 1,143 0
30MAR27 95.00 P 5.31 5.31 5.31 5.32 -0.61 40 4 208 0
30MAR27 97.50 P 0.00 0.00 0.00 6.05 -0.60 40 0 70 0
30MAR27 100.00 P 0.00 0.00 0.00 6.77 -0.64 40 1 1,682 +1
30MAR27 102.50 P 7.28 7.46 7.28 7.51 -0.74 40 3 142 0
30MAR27 105.00 P 8.16 8.16 8.07 8.25 -0.79 40 2 1,037 -1
30MAR27 107.50 P 8.90 8.90 8.90 9.14 -0.87 40 1 446 0
30MAR27 110.00 P 0.00 0.00 0.00 10.01 -0.97 39 0 617 0
30MAR27 112.50 P 11.10 11.10 11.10 10.98 -1.11 39 1 1,387 0
30MAR27 115.00 P 0.00 0.00 0.00 12.03 -1.17 39 0 8,998 0
30MAR27 117.50 P 13.25 13.25 13.25 13.15 -1.27 39 2 1,353 0
30MAR27 120.00 P 0.00 0.00 0.00 14.33 -1.30 39 0 6,399 0
30MAR27 122.50 P 14.81 14.81 14.81 15.54 -1.33 39 1 1,533 -1
30MAR27 125.00 P 16.55 16.55 16.55 16.83 -1.46 39 5 3,912 -5
30MAR27 127.50 P 0.00 0.00 0.00 18.13 -1.54 39 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 19.54 -1.69 39 0 3,133 0
30MAR27 132.50 P 20.86 20.86 20.75 20.98 -1.64 39 162 213 +88
30MAR27 135.00 P 0.00 0.00 0.00 22.36 -1.87 38 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 24.00 -1.87 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 25.61 -1.92 39 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 27.23 -2.07 38 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 28.97 -1.84 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 30.63 -2.21 39 0 30 0
30MAR27 150.00 P 32.33 32.33 32.33 32.45 -2.58 39 1 144 +1
30MAR27 152.50 P 0.00 0.00 0.00 34.22 -2.73 38 0 120 0
30MAR27 155.00 P 36.00 36.00 36.00 36.34 -2.54 39 1 3 0
30MAR27 157.50 P 0.00 0.00 0.00 37.99 -2.85 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 39.90 -2.34 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 41.91 -2.94 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 43.82 -2.12 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 45.92 -2.38 39 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 47.86 -3.21 39 200 202 +200
30MAR27 172.50 P 0.00 0.00 0.00 49.91 -3.14 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.00 -2.78 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.10 -2.80 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.23 -2.65 38 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 58.39 -2.71 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.53 -3.09 38 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 62.72 -2.96 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.93 -3.07 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 67.15 -3.33 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.39 -3.45 38 0 2 0
TOTAL PUT 44,789 874,961 +14,554
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$ 12.58
29APR26 8.00 C 0.00 0.00 0.00 4.62 -0.11 126 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.38 -0.07 125 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.13 -0.07 117 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.88 -0.11 109 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.62 -0.11 97 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.38 -0.10 95 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.12 -0.07 83 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 -0.09 85 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.66 -0.05 85 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.12 -0.06 58 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.67 -0.09 58 0 120 0
29APR26 11.50 C 0.00 0.00 0.00 1.26 -0.09 58 0 401 0
29APR26 12.00 C 0.00 0.00 0.00 0.93 -0.08 61 0 273 0
29APR26 12.50 C 0.00 0.00 0.00 0.64 -0.07 60 3 535 0
29APR26 13.00 C 0.50 0.50 0.40 0.42 -0.02 60 38 568 -27
29APR26 13.50 C 0.34 0.34 0.28 0.26 -0.04 59 2 483 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 -0.03 59 0 751 0
29APR26 14.50 C 0.14 0.14 0.11 0.09 -0.01 60 10 985 -10
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 1,119 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 61 0 151 0
29APR26 16.00 C 0.04 0.04 0.04 0.02 0.00 64 5 197 -5
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.64 -0.09 74 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.40 -0.09 73 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.13 -0.07 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.88 -0.11 57 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.67 -0.06 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.39 -0.09 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.20 -0.05 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.96 -0.08 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.74 -0.14 57 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.29 -0.09 54 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.91 -0.12 54 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.52 -0.17 51 0 181 0
28MAY26 12.00 C 0.00 0.00 0.00 1.29 -0.09 56 0 256 0
28MAY26 12.50 C 0.00 0.00 0.00 1.00 -0.10 54 0 123 0
28MAY26 13.00 C 0.76 0.76 0.76 0.79 -0.06 55 4 226 +4
28MAY26 13.50 C 0.00 0.00 0.00 0.61 -0.10 55 3 356 +3
28MAY26 14.00 C 0.00 0.00 0.00 0.46 -0.09 55 0 452 0
28MAY26 14.50 C 0.00 0.00 0.00 0.34 -0.08 54 0 335 0
28MAY26 15.00 C 0.00 0.00 0.00 0.25 -0.07 54 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 76 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 90 0
28MAY26 16.50 C 0.13 0.13 0.13 0.10 -0.03 55 5 76 +5
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 83 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 94 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.90 -0.10 96 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.80 -0.10 91 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.70 -0.10 87 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.60 -0.10 81 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.49 -0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.40 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.29 -0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.12 -0.08 104 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.03 -0.07 109 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.91 -0.09 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.80 -0.09 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.71 -0.09 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.61 -0.09 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.36 -0.08 75 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.10 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.87 -0.09 77 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.62 -0.11 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.36 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.11 -0.11 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.88 -0.08 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.62 -0.11 54 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.42 -0.06 71 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.15 -0.06 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.91 -0.07 61 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.65 -0.10 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.43 -0.09 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.22 -0.06 61 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.94 -0.10 52 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.84 -0.04 67 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 3.50 -0.08 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.29 -0.05 54 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.06 -0.09 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.87 -0.09 53 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.48 -0.08 53 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 -0.03 55 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 -0.09 55 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.56 -0.09 54 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.32 -0.09 55 0 182 0
29JUN26 13.00 C 1.02 1.02 1.02 1.11 -0.07 55 6 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 -0.10 55 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 -0.07 56 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 -0.06 55 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 -0.05 56 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.04 55 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.04 55 0 37 0
29JUN26 16.50 C 0.32 0.32 0.32 0.27 -0.03 55 15 82 +13
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.03 55 0 94 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.03 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 4.44 -0.09 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.22 -0.08 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.98 -0.09 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.84 -0.04 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.56 -0.08 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.35 -0.11 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.15 -0.08 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.96 -0.08 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.59 -0.07 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 -0.04 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.99 -0.04 55 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.75 -0.09 56 0 15 0
30JUL26 12.50 C 1.42 1.42 1.42 1.52 -0.06 56 5 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.31 -0.06 56 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.11 -0.06 55 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.95 -0.05 56 0 159 0
30JUL26 14.50 C 0.00 0.00 0.00 0.81 -0.04 55 0 45 0
30JUL26 15.00 C 0.72 0.72 0.72 0.68 -0.04 55 1 15 0
30JUL26 15.50 C 0.66 0.66 0.66 0.58 -0.03 55 6 21 +6
30JUL26 16.00 C 0.00 0.00 0.00 0.48 -0.03 55 0 6 0
30JUL26 16.50 C 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 -0.02 55 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.91 -0.13 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.80 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.71 -0.13 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.61 -0.13 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.36 -0.13 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.87 -0.13 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.62 -0.13 57 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.38 -0.13 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.13 -0.14 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.89 -0.14 54 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.65 -0.15 54 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.42 -0.12 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.18 -0.16 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.96 -0.14 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.73 -0.16 53 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.51 -0.16 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.31 -0.12 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.09 -0.17 52 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.95 -0.10 56 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.17 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 -0.13 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 -0.15 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 -0.04 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 -0.04 52 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 -0.07 52 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.25 -0.06 52 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.05 52 0 85 0
29SEP26 12.50 C 1.78 1.78 1.78 1.82 -0.08 54 7 73 +7
29SEP26 13.00 C 0.00 0.00 0.00 1.62 -0.08 53 0 56 0
29SEP26 13.50 C 1.47 1.47 1.47 1.45 -0.07 54 1 1,010 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 -0.08 54 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 -0.06 54 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.05 54 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 -0.04 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.04 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.04 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 -0.04 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.03 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.03 54 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.02 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.88 -0.15 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.68 -0.15 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 -0.15 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.31 -0.04 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.13 -0.12 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 -0.12 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 -0.03 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.63 -0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 -0.03 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 -0.04 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 -0.09 50 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 -0.04 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.41 -0.04 51 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.10 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -0.07 52 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 -0.08 53 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.07 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 -0.06 53 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.05 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 -0.05 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.05 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.05 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.04 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 -0.05 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.04 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.04 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 -0.03 53 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 5.07 -0.03 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.89 -0.03 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.70 -0.07 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.54 -0.06 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.37 -0.04 51 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.21 -0.06 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.05 -0.06 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.90 -0.02 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.75 -0.14 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.47 -0.08 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.21 -0.05 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.97 -0.04 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 -0.04 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.55 -0.04 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.39 -0.07 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.20 -0.06 52 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.05 -0.08 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.90 -0.07 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 -0.07 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.64 -0.05 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 -0.05 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.40 -0.05 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.04 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.04 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.04 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.02 -0.04 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.04 52 0 0 0
TOTAL CALL 111 21,115 -4
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 220 0
29APR26 10.50 P 0.05 0.05 0.04 0.04 +0.01 61 10 279 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 0.00 58 0 547 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 +0.01 58 0 603 0
29APR26 12.00 P 0.30 0.30 0.30 0.31 +0.01 58 1 429 0
29APR26 12.50 P 0.54 0.57 0.54 0.52 +0.03 57 2 281 -1
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.06 59 0 586 0
29APR26 13.50 P 0.00 0.00 0.00 1.15 +0.06 57 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.56 +0.08 59 0 134 0
29APR26 14.50 P 0.00 0.00 0.00 1.99 +0.08 58 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.46 +0.10 60 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.94 +0.11 61 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.43 +0.11 63 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.92 +0.08 0 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.92 +0.10 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 0.00 56 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 55 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 55 0 42 0
28MAY26 9.25 P 0.07 0.07 0.07 0.05 0.00 56 5 135 -5
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.02 54 0 283 0
28MAY26 10.00 P 0.13 0.13 0.13 0.11 -0.01 54 5 167 +5
28MAY26 10.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 255 0
28MAY26 11.00 P 0.00 0.00 0.00 0.29 -0.02 53 0 420 0
28MAY26 11.50 P 0.45 0.48 0.45 0.44 -0.02 53 20 232 +10
28MAY26 12.00 P 0.00 0.00 0.00 0.63 -0.01 53 0 336 0
28MAY26 12.50 P 0.85 0.85 0.85 0.87 -0.03 53 5 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.17 +0.04 55 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 1.47 +0.04 54 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 1.83 -0.04 54 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.29 +0.03 59 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.71 +0.04 60 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.16 +0.09 62 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.57 +0.04 60 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.02 0.00 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.54 +0.13 66 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.01 +0.08 67 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.48 +0.06 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.96 +0.06 66 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.95 +0.10 71 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 0.00 112 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 0.00 103 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 67 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 57 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 54 0 243 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 56 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 56 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 56 0 68 0
29JUN26 9.00 P 0.12 0.12 0.12 0.11 0.00 55 100 159 +64
29JUN26 9.25 P 0.00 0.00 0.00 0.14 0.00 55 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 54 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 0.00 55 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 0.00 55 0 214 0
29JUN26 10.50 P 0.40 0.40 0.40 0.38 -0.01 55 10 423 +10
29JUN26 11.00 P 0.55 0.55 0.55 0.52 -0.01 54 2 768 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 -0.01 53 0 590 0
29JUN26 12.00 P 0.95 0.95 0.95 0.92 0.00 54 10 339 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 +0.02 55 0 228 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 +0.04 55 0 314 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 +0.03 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.15 +0.02 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 +0.01 56 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.03 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 +0.06 60 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.80 +0.06 61 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 +0.06 62 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.68 +0.04 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.13 +0.08 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.59 +0.04 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.06 +0.02 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.54 +0.03 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.01 +0.13 65 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.22 +0.01 55 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 +0.01 55 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 +0.01 54 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 0.00 54 0 25 0
30JUL26 10.00 P 0.43 0.43 0.43 0.42 -0.01 54 10 10 +10
30JUL26 10.50 P 0.00 0.00 0.00 0.56 0.00 54 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.73 0.00 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.94 +0.01 53 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 +0.01 53 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.43 +0.01 53 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.72 +0.05 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.05 +0.03 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.42 +0.05 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.83 +0.03 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.23 +0.05 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.63 +0.04 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.05 +0.04 59 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.47 +0.04 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.92 +0.04 60 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.36 +0.07 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 54 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 55 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 0.00 54 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 0.00 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.01 54 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 0.00 54 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.02 54 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.02 53 0 98 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 0.00 53 0 1,440 0
29SEP26 11.50 P 1.20 1.20 1.20 1.25 +0.01 53 10 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.50 +0.01 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.77 +0.02 53 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 2.07 +0.03 53 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.39 +0.03 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 +0.04 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 +0.04 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.53 +0.04 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 +0.04 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 +0.06 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 +0.04 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 +0.04 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.58 +0.02 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.03 +0.02 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.47 +0.04 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.92 +0.02 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.37 +0.02 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.01 53 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.01 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 0.00 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.01 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.01 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 0.00 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.01 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 0.00 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.01 52 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.01 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 0.00 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 +0.02 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.14 +0.04 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 +0.03 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.76 +0.04 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.10 +0.04 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 +0.04 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.86 +0.03 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.24 +0.02 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.63 +0.05 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.03 +0.04 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.44 +0.02 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 +0.02 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.29 +0.03 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.71 +0.03 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.14 0.00 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.58 +0.01 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 +0.01 52 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 0.00 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.01 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 0.00 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 0.00 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 -0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 -0.01 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 -0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 0.00 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.84 -0.01 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.09 +0.02 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 -0.02 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.69 +0.03 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.02 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.36 +0.04 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 +0.04 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.11 +0.02 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.48 +0.02 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.87 +0.02 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.26 +0.04 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.66 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.07 0.00 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.48 +0.04 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.90 +0.04 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.33 +0.03 55 0 0 0
TOTAL PUT 190 21,285 +93
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$ 4.61
29APR26 2.70 C 0.00 0.00 0.00 1.92 +0.10 135 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.82 +0.10 127 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.72 +0.11 119 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.62 +0.11 111 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.52 +0.11 103 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.42 +0.11 96 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.32 +0.11 88 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.22 +0.10 81 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.12 +0.10 75 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.92 +0.10 61 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.82 +0.09 55 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.73 +0.10 59 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.63 +0.09 52 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.52 +0.07 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.45 +0.08 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 +0.07 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.29 +0.07 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.22 +0.06 43 0 12 0
29APR26 4.60 C 0.23 0.23 0.23 0.17 +0.06 45 2 4 -2
29APR26 4.70 C 0.20 0.20 0.19 0.13 +0.04 46 15 456 +15
29APR26 4.80 C 0.11 0.14 0.11 0.09 +0.03 45 1,787 2,773 +1,590
29APR26 4.90 C 0.11 0.11 0.10 0.07 +0.03 47 150 1,177 +150
29APR26 5.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 618 0
29APR26 5.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,263 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 145 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 176 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.15 +0.10 58 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.05 +0.09 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.96 +0.10 52 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.87 +0.10 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.79 +0.09 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.71 +0.09 51 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.63 +0.09 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.56 +0.10 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.30 +0.05 45 0 23 0
28MAY26 4.70 C 0.30 0.30 0.28 0.26 +0.06 46 70 70 +70
28MAY26 4.80 C 0.26 0.28 0.26 0.22 +0.05 46 40 95 +20
28MAY26 4.90 C 0.20 0.20 0.19 0.18 +0.04 45 31 66 +31
28MAY26 5.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 235 0
28MAY26 5.25 C 0.11 0.12 0.11 0.10 +0.03 47 147 418 +124
28MAY26 5.50 C 0.07 0.09 0.06 0.06 +0.02 47 31 1,272 -10
28MAY26 5.75 C 0.06 0.06 0.05 0.04 +0.01 49 15 188 +2
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 332 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.94 +0.10 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.85 +0.13 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.76 +0.12 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.66 +0.13 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.57 +0.12 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.47 +0.11 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.37 +0.10 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.29 +0.11 58 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.20 +0.12 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 +0.12 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 +0.11 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 +0.10 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.86 +0.10 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 +0.10 49 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 +0.10 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 +0.09 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 +0.09 48 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 +0.07 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 +0.05 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 +0.06 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 +0.05 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 +0.05 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 +0.04 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 +0.04 45 0 140 0
29JUN26 5.25 C 0.19 0.19 0.19 0.18 +0.03 47 2 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 33 0
29JUN26 5.75 C 0.12 0.12 0.10 0.09 +0.01 47 148 587 -100
29JUN26 6.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 1,065 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.23 +0.11 52 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.15 +0.11 52 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.07 +0.11 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 +0.09 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.92 +0.10 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.84 +0.09 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.77 +0.09 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.71 +0.09 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.65 +0.08 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 +0.07 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.52 +0.05 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.47 +0.04 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.43 +0.04 46 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 +0.04 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.36 +0.05 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.25 +0.03 47 0 30 0
30JUL26 5.50 C 0.22 0.22 0.22 0.19 +0.03 46 30 30 +30
30JUL26 5.75 C 0.18 0.18 0.17 0.15 +0.03 47 300 300 +300
30JUL26 6.00 C 0.15 0.15 0.13 0.11 +0.02 47 66 66 +66
30JUL26 6.25 C 0.11 0.11 0.11 0.08 +0.01 47 30 30 +30
30JUL26 6.50 C 0.09 0.09 0.09 0.06 +0.01 47 30 35 +30
30JUL26 6.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 1.99 +0.09 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.90 +0.09 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.82 +0.10 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.73 +0.10 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 +0.10 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.56 +0.10 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 +0.09 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 +0.09 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.32 +0.09 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.24 +0.09 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.17 +0.09 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.10 +0.09 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 +0.10 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 +0.08 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.90 +0.10 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 +0.09 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 +0.09 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.08 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.09 49 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 +0.06 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.05 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.05 48 0 158 0
29SEP26 5.00 C 0.47 0.47 0.47 0.47 +0.05 48 4 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 +0.04 48 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.03 48 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.04 49 0 191 0
29SEP26 6.00 C 0.27 0.27 0.27 0.22 +0.03 48 10 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.03 48 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.02 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.02 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.07 +0.10 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.98 +0.11 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.90 +0.11 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.81 +0.09 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.73 +0.09 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.65 +0.10 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.58 +0.11 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.50 +0.09 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.43 +0.10 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.36 +0.10 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.29 +0.08 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 +0.08 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.08 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.11 +0.09 50 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.07 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 +0.09 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.09 49 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.09 49 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.11 49 0 30 0
30DEC26 4.60 C 0.81 0.81 0.81 0.78 +0.07 48 30 30 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.74 +0.06 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 +0.07 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 +0.05 48 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 +0.05 48 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.05 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.05 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.04 48 0 355 0
30DEC26 6.00 C 0.42 0.42 0.39 0.36 +0.05 48 203 233 +119
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.04 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.04 49 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.03 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.02 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 10.00 C 0.11 0.11 0.11 0.02 +0.01 44 1 211 0
30MAR27 3.50 C 0.00 0.00 0.00 1.52 +0.10 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.45 +0.10 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 +0.10 50 0 0 0
30MAR27 3.80 C 1.39 1.39 1.39 1.33 +0.10 50 5 13 +5
30MAR27 3.90 C 0.00 0.00 0.00 1.27 +0.10 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.21 +0.09 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 +0.08 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 +0.08 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 +0.06 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 +0.06 48 0 1,000 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 +0.06 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 +0.06 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 +0.05 48 0 3,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 +0.05 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.05 49 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.04 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 +0.04 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.02 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
TOTAL CALL 3,147 47,809 +2,500
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 47 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.02 45 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 46 0 17 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.03 46 0 215 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 -0.04 45 0 145 0
29APR26 4.60 P 0.14 0.15 0.14 0.15 -0.06 43 11 477 +11
29APR26 4.70 P 0.17 0.17 0.17 0.21 -0.06 44 20 193 +20
29APR26 4.80 P 0.00 0.00 0.00 0.28 -0.07 46 0 164 0
29APR26 4.90 P 0.00 0.00 0.00 0.36 -0.08 49 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.11 41 0 349 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 -0.11 51 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 -0.11 0 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.14 -0.12 0 0 375 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 -0.10 0 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 1.64 -0.12 0 0 812 0
29APR26 6.50 P 1.89 1.89 1.89 1.89 -0.11 0 1 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.14 -0.11 0 0 30 -171
29APR26 7.00 P 0.00 0.00 0.00 2.40 -0.09 111 0 0 -39
29APR26 7.25 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.89 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 0.00 48 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 94 0
28MAY26 3.90 P 0.06 0.06 0.06 0.06 -0.01 49 5 40 +5
28MAY26 4.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 -0.01 48 0 63 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 -0.02 46 0 155 0
28MAY26 4.30 P 0.00 0.00 0.00 0.16 -0.02 48 0 235 0
28MAY26 4.40 P 0.00 0.00 0.00 0.20 -0.03 48 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.24 -0.03 47 0 441 0
28MAY26 4.60 P 0.29 0.29 0.29 0.29 -0.04 47 1 222 -1
28MAY26 4.70 P 0.00 0.00 0.00 0.34 -0.05 46 0 800 0
28MAY26 4.80 P 0.35 0.35 0.35 0.40 -0.06 46 1 219 -1
28MAY26 4.90 P 0.00 0.00 0.00 0.47 -0.06 47 0 224 0
28MAY26 5.00 P 0.52 0.52 0.52 0.52 -0.06 44 2 462 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.73 -0.08 48 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 -0.09 47 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 -0.11 45 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.41 -0.10 52 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 -0.11 52 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 -0.10 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.89 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 40 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.02 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 48 0 43 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 34 0
29JUN26 4.10 P 0.15 0.15 0.15 0.17 -0.02 47 19 72 +19
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.03 47 0 135 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 -0.03 47 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 -0.03 47 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 -0.04 47 0 351 0
29JUN26 4.60 P 0.33 0.33 0.33 0.38 -0.03 47 2 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 -0.04 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 -0.05 47 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 -0.05 46 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 -0.08 44 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 -0.09 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 -0.10 46 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 -0.11 45 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.43 -0.12 46 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 -0.08 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 -0.08 53 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 -0.11 53 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.64 -0.12 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.39 -0.12 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.64 -0.12 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.89 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 -0.01 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.13 -0.02 47 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.16 -0.02 47 0 30 0
30JUL26 4.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 48 0
30JUL26 4.10 P 0.21 0.21 0.21 0.22 -0.03 46 30 30 +30
30JUL26 4.20 P 0.24 0.24 0.24 0.26 -0.03 47 30 30 +30
30JUL26 4.30 P 0.00 0.00 0.00 0.30 -0.03 46 0 1 0
30JUL26 4.40 P 0.31 0.31 0.31 0.34 -0.04 46 30 33 +30
30JUL26 4.50 P 0.00 0.00 0.00 0.39 -0.04 46 0 1 0
30JUL26 4.60 P 0.40 0.40 0.40 0.45 -0.04 47 30 30 +30
30JUL26 4.70 P 0.44 0.44 0.44 0.50 -0.05 46 30 31 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 -0.06 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.86 -0.08 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 -0.09 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 -0.09 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 -0.10 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 -0.10 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.95 -0.11 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.19 -0.11 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.42 -0.11 53 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.02 48 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.02 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 -0.03 48 0 740 0
29SEP26 3.90 P 0.25 0.25 0.25 0.26 -0.02 48 1 47 +1
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.03 49 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 -0.05 47 0 110 0
29SEP26 4.40 P 0.43 0.43 0.43 0.47 -0.04 48 1 6 +1
29SEP26 4.50 P 0.00 0.00 0.00 0.52 -0.04 48 0 2,515 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 -0.04 48 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.05 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.05 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 -0.05 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.07 48 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 -0.08 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.09 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.09 49 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 -0.10 49 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 -0.09 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 -0.10 51 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 -0.13 51 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.47 -0.10 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 -0.10 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.10 54 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.11 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 -0.11 52 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 -0.10 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.90 -0.10 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.15 -0.11 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.39 -0.12 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.89 -0.12 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 -0.01 49 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.02 48 0 58 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.03 48 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.04 47 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.04 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.03 48 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.04 47 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.03 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 -0.04 47 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 -0.04 47 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 -0.04 47 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 -0.04 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 -0.05 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 -0.06 48 0 77 0
30DEC26 5.25 P 0.00 0.00 0.00 1.10 -0.06 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 -0.08 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 -0.09 49 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 -0.09 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 -0.07 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.10 49 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.09 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.11 49 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.09 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.09 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.10 52 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 -0.09 53 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 -0.09 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.95 -0.08 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.18 -0.09 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.42 -0.09 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 -0.10 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.91 -0.10 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.16 -0.10 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.40 -0.11 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.03 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 -0.03 48 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.03 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 -0.05 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 -0.04 47 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.04 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 -0.04 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 -0.05 47 0 1,000 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 -0.04 47 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.06 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 -0.07 47 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 -0.06 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 -0.08 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 -0.06 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 -0.09 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 -0.06 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 -0.09 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 -0.07 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 -0.09 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 -0.10 50 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 -0.10 50 0 0 0
TOTAL PUT 214 52,106 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.90
29APR26 42.00 C 0.00 0.00 0.00 14.06 -0.14 82 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.05 -0.15 75 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.05 -0.15 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.05 -0.15 64 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.06 -0.14 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.94 -0.27 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.94 -0.27 0 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 6.94 -0.27 0 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 5.95 -0.26 22 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 3.49 -0.29 19 0 61 0
29APR26 55.00 C 1.60 1.60 1.38 1.37 -0.29 18 35 390 +19
29APR26 57.50 C 0.48 0.48 0.46 0.31 -0.17 19 40 604 -10
29APR26 60.00 C 0.07 0.07 0.07 0.04 -0.04 20 25 90 +24
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.06 -0.22 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.05 -0.23 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.18 -0.11 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.07 -0.22 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.09 -0.20 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.03 -0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.04 -0.27 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.06 -0.26 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.09 -0.27 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.82 -0.27 18 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 1.93 -0.24 17 0 317 0
28MAY26 57.50 C 0.98 0.99 0.83 0.80 -0.18 18 11 169 -3
28MAY26 60.00 C 0.00 0.00 0.00 0.28 -0.07 18 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.04 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.04 -0.29 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.04 -0.29 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.03 -0.31 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.03 -0.31 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.03 -0.32 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.03 -0.32 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.05 -0.31 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.03 -0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.06 -0.31 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.05 -0.32 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.18 -0.20 28 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.11 -0.28 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.11 -0.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.15 -0.27 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.18 -0.27 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.23 -0.27 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.16 -0.42 12 0 78 0
29JUN26 52.50 C 0.00 0.00 0.00 4.06 -0.26 16 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.41 -0.24 17 0 186 0
29JUN26 57.50 C 1.45 1.45 1.21 1.25 -0.20 17 4 76 +2
29JUN26 60.00 C 0.67 0.67 0.67 0.61 -0.09 18 15 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.08 18 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 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 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.06 -0.37 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.05 -0.39 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.18 -0.27 14 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.14 -0.33 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.17 -0.32 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.26 -0.26 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.32 -0.25 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.39 -0.25 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.50 -0.25 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.48 -0.22 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.76 -0.18 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.61 -0.13 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.85 -0.09 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.43 -0.06 18 0 8 0
30JUL26 65.00 C 0.25 0.25 0.25 0.19 -0.03 18 5 5 +5
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.05 -0.37 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.03 -0.40 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.06 -0.38 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.07 -0.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.18 -0.30 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.15 -0.36 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.20 -0.36 13 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.37 -0.26 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 8.46 -0.26 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.59 -0.26 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.76 -0.05 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.90 -0.09 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.29 -0.21 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.17 -0.17 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 -0.14 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.09 19 0 10 0
29SEP26 65.00 C 0.55 0.55 0.55 0.50 -0.07 19 5 23 +5
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.04 19 0 32 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.06 -0.43 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.10 -0.44 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.19 -0.29 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.28 -0.23 16 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.35 -0.21 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.72 +0.07 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.91 -0.23 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.13 +0.03 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.38 +0.01 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 5.71 -0.01 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.16 -0.16 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 -0.12 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.18 -0.10 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.52 -0.08 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.09 -0.07 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 -0.05 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.13 -0.36 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.20 -0.34 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.34 -0.24 12 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.52 -0.23 15 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.71 -0.23 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.93 -0.54 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.47 -0.22 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.72 -0.23 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.02 -0.21 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.41 -0.19 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.86 -0.17 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.73 -0.15 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.82 -0.11 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.09 -0.09 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.60 -0.05 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.17 -0.06 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.83 -0.04 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.02 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 1 0
TOTAL CALL 140 3,615 +42
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
29APR26 48.00 P 0.03 0.03 0.03 0.01 0.00 33 2 148 -2
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 0.00 25 0 499 0
29APR26 52.50 P 0.12 0.12 0.12 0.05 -0.02 20 1 163 +1
29APR26 55.00 P 0.43 0.51 0.43 0.47 -0.02 19 15 302 +14
29APR26 57.50 P 0.00 0.00 0.00 1.92 +0.11 21 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 4.11 +0.22 20 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.10 0.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.60 0.00 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.10 0.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.60 0.00 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.10 +0.01 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.60 +0.01 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.10 0.00 0 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 23 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 0.00 0.00 0.00 0.01 -0.01 19 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 19 0 194 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 112 0
28MAY26 52.50 P 0.36 0.36 0.36 0.28 -0.01 18 17 184 -15
28MAY26 55.00 P 0.00 0.00 0.00 0.98 +0.02 18 0 63 0
28MAY26 57.50 P 0.00 0.00 0.00 2.36 +0.09 19 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 4.26 +0.18 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.60 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.60 0.00 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.10 0.00 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.60 0.00 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.10 +0.01 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.60 +0.01 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.10 0.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 176 0
29JUN26 50.00 P 0.32 0.33 0.32 0.17 -0.01 18 5 131 -2
29JUN26 52.50 P 0.69 0.69 0.69 0.55 -0.01 18 1 126 0
29JUN26 55.00 P 0.00 0.00 0.00 1.37 +0.02 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 2.73 +0.07 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.61 +0.15 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.67 +0.21 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.10 -0.01 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.60 -0.03 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.10 0.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.60 0.00 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.10 +0.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.60 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.10 0.00 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 0.00 18 0 10 0
30JUL26 48.00 P 0.32 0.32 0.32 0.17 +0.01 19 15 16 +15
30JUL26 49.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.40 +0.02 18 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 0.98 +0.06 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.96 +0.09 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.29 +0.14 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 5.07 +0.18 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 7.15 +0.21 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.42 -0.04 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.02 +0.11 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.46 +0.05 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.89 -0.06 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.37 -0.11 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.82 -0.13 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 0.00 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 0.00 19 0 28 0
29SEP26 47.00 P 0.42 0.42 0.42 0.30 0.00 19 10 19 +10
29SEP26 48.00 P 0.00 0.00 0.00 0.42 0.00 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.58 +0.01 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.78 +0.02 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.48 +0.02 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.55 +0.06 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.85 -0.02 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.53 +0.13 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.49 +0.16 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.94 +0.21 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.24 +0.17 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.56 +0.06 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.96 -0.04 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.39 -0.13 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.85 -0.10 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.31 -0.14 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 0.00 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.63 +0.03 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.82 +0.04 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.04 +0.05 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.28 +0.05 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.12 +0.08 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.22 +0.10 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.62 +0.15 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.10 +0.16 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.95 +0.19 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.28 +0.51 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.53 +0.23 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.81 +0.16 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.11 +0.02 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.48 -0.09 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.92 -0.10 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.38 -0.08 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.91 +0.03 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.13 +0.04 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.38 +0.05 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.67 +0.06 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.55 +0.07 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.67 +0.09 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.05 +0.12 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.48 +0.15 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.27 +0.18 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.55 +0.21 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.73 +0.22 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.03 +0.23 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.29 +0.11 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.62 +0.05 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.99 -0.03 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.41 -0.05 25 0 0 0
TOTAL PUT 66 7,239 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 83.75
29APR26 52.50 C 0.00 0.00 0.00 31.30 -1.20 76 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.80 -1.20 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.30 -1.21 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.80 -1.21 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.31 -1.20 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.81 -1.20 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.31 -1.21 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.82 -1.20 34 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 11.33 -1.20 31 0 343 0
29APR26 75.00 C 0.00 0.00 0.00 8.88 -1.18 30 0 1,217 0
29APR26 77.50 C 0.00 0.00 0.00 6.55 -1.13 31 0 3,496 0
29APR26 80.00 C 4.56 4.56 4.38 4.45 -1.08 30 63 1,634 -33
29APR26 82.50 C 2.87 3.17 2.62 2.70 -0.93 30 47 1,168 -10
29APR26 85.00 C 1.83 1.83 1.33 1.49 -0.64 30 568 1,778 -63
29APR26 87.50 C 0.87 0.88 0.68 0.76 -0.39 31 89 936 -78
29APR26 90.00 C 0.39 0.39 0.39 0.32 -0.24 31 30 1,803 +30
29APR26 92.50 C 0.00 0.00 0.00 0.12 -0.12 31 0 408 0
29APR26 95.00 C 0.11 0.11 0.11 0.04 -0.05 31 69 611 +12
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 31.30 -1.25 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.81 -1.25 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.32 -1.24 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.83 -1.24 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.34 -1.23 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.91 -1.17 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.45 -1.14 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.93 -1.19 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 11.53 -1.17 29 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 9.25 -1.12 29 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 7.16 -1.03 29 0 528 0
28MAY26 80.00 C 5.68 5.68 5.27 5.33 -0.96 29 60 638 +30
28MAY26 82.50 C 3.93 4.08 3.65 3.77 -0.85 29 93 668 +30
28MAY26 85.00 C 2.83 2.83 2.83 2.58 -0.64 29 27 916 0
28MAY26 87.50 C 1.84 1.84 1.67 1.69 -0.51 29 46 994 -18
28MAY26 90.00 C 1.21 1.21 1.03 1.10 -0.35 29 44 834 -16
28MAY26 92.50 C 0.68 0.68 0.68 0.67 -0.24 29 1 159 -1
28MAY26 95.00 C 0.55 0.55 0.45 0.38 -0.17 29 191 397 +180
28MAY26 97.50 C 0.35 0.35 0.35 0.21 -0.11 29 30 232 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.35 -1.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.86 -1.20 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.36 -1.20 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.84 -1.23 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.34 -1.23 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.91 -1.18 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.50 -1.12 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.04 -1.16 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 11.75 -1.12 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 9.64 -1.03 29 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 7.74 -0.94 29 0 848 0
29JUN26 80.00 C 0.00 0.00 0.00 6.07 -0.89 29 0 4,308 0
29JUN26 82.50 C 4.54 4.54 4.54 4.65 -0.77 28 20 337 +5
29JUN26 85.00 C 3.66 3.66 3.66 3.50 -0.68 28 24 788 0
29JUN26 87.50 C 3.30 3.30 2.55 2.61 -0.54 29 3,051 3,294 +25
29JUN26 90.00 C 2.06 2.06 2.06 1.93 -0.43 29 30 1,684 +30
29JUN26 92.50 C 1.52 1.52 1.52 1.39 -0.32 29 30 254 0
29JUN26 95.00 C 1.01 1.01 1.01 0.97 -0.25 29 30 197 -24
29JUN26 97.50 C 0.75 0.75 0.75 0.66 -0.19 29 30 205 0
29JUN26 100.00 C 0.55 0.55 0.55 0.44 -0.14 29 60 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.29 -0.10 29 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 31.35 -1.20 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.86 -1.20 37 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.36 -1.20 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.87 -1.20 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.39 -1.19 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.96 -1.16 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.65 -1.06 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.27 -0.93 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.14 -1.06 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.20 -0.99 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 8.45 -0.92 29 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 6.98 -0.85 29 0 133 0
30JUL26 82.50 C 5.90 5.90 5.90 5.63 -0.79 29 40 157 +30
30JUL26 85.00 C 4.74 4.74 4.54 4.48 -0.69 29 42 139 +12
30JUL26 87.50 C 3.78 3.78 3.75 3.54 -0.60 29 46 107 +30
30JUL26 90.00 C 2.87 2.98 2.87 2.78 -0.51 29 56 119 +56
30JUL26 92.50 C 0.00 0.00 0.00 2.18 -0.37 29 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.65 -0.31 29 0 88 0
30JUL26 97.50 C 0.00 0.00 0.00 1.23 -0.27 29 0 150 0
30JUL26 100.00 C 1.13 1.13 1.13 0.91 -0.22 29 3 119 +3
30JUL26 102.50 C 0.00 0.00 0.00 0.67 -0.16 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.48 -0.13 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.34 -0.11 29 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 31.35 -1.20 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.86 -1.20 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.39 -1.20 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.98 -1.17 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.61 -1.17 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.37 -0.75 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.24 -0.72 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.27 -0.81 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 13.43 -1.04 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 11.75 -0.98 31 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 10.21 -0.90 31 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 8.79 -0.85 31 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 7.29 -0.79 30 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 6.22 -0.71 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 5.26 -0.62 30 0 204 0
29SEP26 90.00 C 0.00 0.00 0.00 4.40 -0.61 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 3.70 -0.52 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.07 -0.46 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.53 -0.43 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.10 -0.36 31 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.73 -0.35 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.45 -0.26 31 0 90 0
29SEP26 107.50 C 1.20 1.20 1.20 1.20 -0.21 31 5 5 +5
29SEP26 110.00 C 0.00 0.00 0.00 0.97 -0.18 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.17 31 0 36 0
29SEP26 115.00 C 0.74 0.74 0.74 0.61 -0.15 31 30 30 +30
29SEP26 117.50 C 0.00 0.00 0.00 0.50 -0.11 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 -0.10 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 31.35 -1.25 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.86 -1.35 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.49 -1.41 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.23 -1.10 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.92 -0.96 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.00 -0.86 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.04 -0.92 28 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 16.21 -0.98 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.93 -0.57 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.32 -0.59 30 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 11.87 -0.60 30 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 10.21 -1.23 29 0 2,008 0
30DEC26 82.50 C 9.16 9.16 9.16 8.99 -0.89 29 30 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 7.94 -0.80 30 0 1,798 0
30DEC26 87.50 C 6.84 6.84 6.84 6.93 -0.78 30 3,030 3,106 +3,000
30DEC26 90.00 C 0.00 0.00 0.00 6.08 -0.71 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.28 -0.66 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.60 -0.61 30 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 3.98 -0.55 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.48 -0.49 30 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.05 -0.45 30 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.63 -0.33 30 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.23 -0.42 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.99 -0.28 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 31.85 -1.19 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.63 -1.18 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.47 -1.17 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.40 -1.17 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.99 -0.83 28 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 21.05 -1.57 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.24 -1.56 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.52 -1.52 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.89 -1.54 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.44 -0.96 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.45 -0.57 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 12.19 -0.53 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.62 -0.89 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.59 -0.81 30 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.57 -0.81 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.71 -0.71 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.88 -0.71 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.15 -0.61 30 0 0 0
30MAR27 97.50 C 5.32 5.32 5.32 5.48 -0.62 30 13 19 +13
30MAR27 100.00 C 4.83 4.83 4.83 4.95 -0.56 31 1 2 +1
30MAR27 102.50 C 0.00 0.00 0.00 4.45 -0.52 31 0 50 0
30MAR27 105.00 C 0.00 0.00 0.00 3.93 -0.54 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.50 -0.44 31 0 15 0
TOTAL CALL 7,929 81,066 +3,309
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
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 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 56 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 43 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,212 0
29APR26 72.50 P 0.08 0.08 0.08 0.02 +0.01 32 1 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,583 0
29APR26 77.50 P 0.29 0.34 0.28 0.23 +0.07 31 105 2,586 0
29APR26 80.00 P 0.64 0.73 0.53 0.65 +0.19 31 136 1,597 +69
29APR26 82.50 P 1.29 1.51 1.22 1.43 +0.34 31 208 1,824 +53
29APR26 85.00 P 2.67 2.77 2.45 2.71 +0.60 31 52 766 +40
29APR26 87.50 P 4.54 4.54 4.54 4.49 +0.84 32 12 406 -12
29APR26 90.00 P 0.00 0.00 0.00 6.50 +0.91 30 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 8.82 +1.10 31 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 11.26 +1.17 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.75 +1.20 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 16.32 +1.27 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.85 +1.12 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.55 +1.39 74 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.75 +1.05 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.43 +1.07 79 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
28MAY26 65.00 P 0.14 0.14 0.14 0.02 0.00 29 5 332 -5
28MAY26 67.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,789 0
28MAY26 70.00 P 0.29 0.30 0.29 0.15 +0.03 29 8 531 +8
28MAY26 72.50 P 0.50 0.50 0.50 0.35 +0.09 29 10 561 0
28MAY26 75.00 P 0.80 0.84 0.78 0.69 +0.14 29 235 1,177 +234
28MAY26 77.50 P 1.16 1.36 1.16 1.26 +0.25 29 271 787 -25
28MAY26 80.00 P 1.96 1.96 1.96 2.09 +0.36 29 10 631 +5
28MAY26 82.50 P 2.49 2.49 2.49 3.17 +0.47 29 30 1,019 -30
28MAY26 85.00 P 0.00 0.00 0.00 4.56 +0.64 29 0 531 0
28MAY26 87.50 P 6.30 6.30 6.30 6.27 +0.80 29 30 452 -30
28MAY26 90.00 P 0.00 0.00 0.00 8.13 +0.83 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 10.24 +0.99 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.48 +0.72 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.83 +0.70 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.34 +0.77 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.88 +0.82 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.29 +0.70 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.71 +0.58 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.21 +0.65 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 2,559 0
29JUN26 67.50 P 0.42 0.42 0.42 0.25 +0.05 29 4 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.47 +0.09 29 0 329 0
29JUN26 72.50 P 0.00 0.00 0.00 0.82 +0.14 29 0 900 0
29JUN26 75.00 P 1.23 1.41 1.23 1.35 +0.22 29 43 2,819 0
29JUN26 77.50 P 0.00 0.00 0.00 2.07 +0.32 29 0 1,264 0
29JUN26 80.00 P 0.00 0.00 0.00 2.96 +0.41 29 3,000 4,575 -1,425
29JUN26 82.50 P 4.07 4.07 4.07 4.10 +0.53 29 10 495 0
29JUN26 85.00 P 0.00 0.00 0.00 5.48 +0.65 29 0 604 0
29JUN26 87.50 P 7.22 7.22 7.22 7.09 +0.74 29 30 488 0
29JUN26 90.00 P 0.00 0.00 0.00 8.86 +0.79 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 10.83 +0.91 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.93 +0.97 29 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.15 +0.61 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.57 +0.71 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.93 +0.68 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.29 +0.65 30 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 24.74 +0.61 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.21 +0.65 32 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.68 +0.71 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.28 +0.83 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.76 +1.36 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.09 +1.08 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.59 +1.09 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.13 +0.72 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.74 +1.37 49 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 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.54 +0.09 29 0 60 0
30JUL26 70.00 P 0.97 1.09 0.97 0.88 +0.13 29 352 866 +352
30JUL26 72.50 P 1.43 1.43 1.43 1.35 +0.17 29 3 36 0
30JUL26 75.00 P 2.10 2.10 2.05 1.99 +0.24 30 4 214 +4
30JUL26 77.50 P 0.00 0.00 0.00 2.81 +0.33 30 0 150 0
30JUL26 80.00 P 0.00 0.00 0.00 3.77 +0.34 29 0 185 0
30JUL26 82.50 P 4.71 4.91 4.71 4.92 +0.54 29 37 133 +37
30JUL26 85.00 P 0.00 0.00 0.00 6.27 +0.62 29 0 21 0
30JUL26 87.50 P 7.66 7.66 7.41 7.83 +0.62 29 180 325 +180
30JUL26 90.00 P 0.00 0.00 0.00 9.56 +0.77 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.44 +0.85 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.45 +0.92 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.56 +0.53 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.84 +0.59 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.11 +0.61 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.50 +0.69 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.85 +0.64 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.61 +0.05 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.95 +0.09 31 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 1.37 +0.12 31 0 342 0
29SEP26 70.00 P 0.00 0.00 0.00 1.90 +0.14 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.57 +0.18 32 0 839 0
29SEP26 75.00 P 3.42 3.63 3.42 3.40 +0.24 32 202 1,270 +200
29SEP26 77.50 P 0.00 0.00 0.00 4.37 +0.32 32 0 1,008 0
29SEP26 80.00 P 0.00 0.00 0.00 5.47 +0.37 32 0 4,258 0
29SEP26 82.50 P 0.00 0.00 0.00 6.72 +0.41 32 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 8.16 +0.50 32 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.71 +0.60 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 11.04 +0.40 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.82 +0.69 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 14.68 +0.33 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 17.14 +0.81 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.27 +0.90 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.45 +0.92 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.74 +1.00 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.03 +1.00 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.32 +0.95 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.64 +0.88 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.99 +0.80 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.35 +0.69 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.94 +0.83 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.57 +0.02 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.84 +0.03 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.23 +0.08 31 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.68 +0.07 31 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 2.22 +0.09 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.90 +0.11 31 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.70 +0.16 31 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.60 +0.20 31 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.64 +0.22 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.82 +0.31 31 0 3,980 0
30DEC26 82.50 P 8.35 8.35 8.23 8.08 +0.32 31 3,011 4,115 +3,006
30DEC26 85.00 P 0.00 0.00 0.00 9.52 +0.40 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.02 +0.44 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.68 +0.50 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 14.41 +0.56 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.26 +0.61 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.19 +0.68 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.21 +0.73 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.29 +0.78 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.47 +0.85 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.68 +0.88 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.97 +0.94 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 +0.01 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.41 +0.04 31 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.87 +0.07 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.47 +0.08 31 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.15 +0.10 31 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.93 +0.16 31 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.79 +0.16 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.80 +0.22 31 0 27 0
30MAR27 77.50 P 0.00 0.00 0.00 6.86 +0.22 31 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 8.10 +0.30 32 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 9.37 +0.30 32 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.83 +0.39 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.31 +0.40 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.95 +0.49 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.63 +0.50 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.43 +0.60 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.30 +0.61 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.23 +0.67 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.26 +0.72 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.32 +0.74 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.48 +1.61 34 0 0 0
TOTAL PUT 7,989 80,850 +2,661
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$ 7.14
29APR26 4.70 C 0.00 0.00 0.00 2.46 +0.01 114 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 0.00 93 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.25 0.00 89 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.15 0.00 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.90 -0.01 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 +0.01 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 0.00 65 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.18 +0.02 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 -0.01 34 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 -0.01 25 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 -0.01 22 0 925 0
29APR26 7.00 C 0.22 0.22 0.22 0.20 -0.02 20 8 2,570 -8
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 295 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.38 +0.02 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.28 +0.02 66 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.18 +0.02 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 +0.02 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.44 +0.03 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 +0.01 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 -0.01 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 -0.01 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.01 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 -0.02 18 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 0.00 19 0 99 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 +0.04 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.03 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.03 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.03 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.04 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 +0.02 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.01 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 -0.02 19 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.29 +0.03 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.19 +0.03 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.95 +0.04 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.45 +0.03 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.21 +0.03 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.02 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.49 +0.03 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 +0.03 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.01 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 +0.01 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.02 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.03 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.01 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 0.00 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.02 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 19 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 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 2.49 +0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 +0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.01 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.03 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 0.00 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 0.00 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.39 +0.02 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.02 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 +0.04 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.03 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 +0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.01 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 0.00 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 8 7,177 -8
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.06 -0.01 21 0 814 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 0.00 21 0 113 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 -0.01 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.62 -0.01 58 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.12 -0.01 71 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.36 -0.02 0 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 53 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.00 19 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 103 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 0.00 19 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.41 0.00 18 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 0.00 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.62 -0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 -0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.36 -0.02 0 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 0.00 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 330 0
29JUN26 7.00 P 0.16 0.16 0.15 0.17 0.00 19 25 436 -5
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.01 19 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 -0.01 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.03 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.02 0 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 0.00 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 10 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 0.00 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 0.00 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 0.00 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.01 19 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 0.00 19 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.01 18 0 12 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.02 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.03 15 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.03 0 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 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 21 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 0.16 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 -0.02 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 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 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 +0.02 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 -0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 -0.02 25 0 0 0
TOTAL PUT 25 8,575 -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$ 13.80
29APR26 9.25 C 0.00 0.00 0.00 4.56 +0.04 75 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.31 +0.05 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.06 +0.05 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.81 +0.04 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.31 +0.05 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.81 +0.04 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29APR26 13.00 C 0.76 0.76 0.73 0.82 +0.07 18 300 1,000 -300
29APR26 13.50 C 0.38 0.38 0.38 0.38 +0.05 17 10 1,300 -10
29APR26 14.00 C 0.00 0.00 0.00 0.11 0.00 17 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 18 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 0 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 82 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.58 +0.06 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.33 +0.06 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.08 +0.05 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.83 +0.05 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.33 +0.07 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.84 +0.08 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.35 +0.07 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.91 +0.07 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 +0.02 17 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.26 +0.01 17 0 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 19 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 5.59 +0.08 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.35 +0.08 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 +0.07 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 +0.07 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.36 +0.08 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 +0.07 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.43 +0.07 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.02 +0.03 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 +0.02 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 +0.01 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.12 +0.04 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.94 +0.07 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.51 +0.06 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.14 +0.03 20 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.81 +0.02 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.37 +0.02 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.09 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 +0.04 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.02 +0.07 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 +0.06 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 +0.05 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.04 21 0 310 0
29SEP26 14.00 C 0.73 0.73 0.73 0.72 +0.03 22 15 445 +15
29SEP26 14.50 C 0.54 0.54 0.54 0.52 +0.03 22 15 30 +10
29SEP26 15.00 C 0.39 0.39 0.39 0.36 +0.02 22 15 105 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 120 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 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 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.93 -0.03 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 +0.07 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 +0.05 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 +0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.37 +0.03 22 0 90 0
30DEC26 13.50 C 1.15 1.15 1.15 1.12 +0.02 23 15 540 +15
30DEC26 14.00 C 0.92 0.92 0.92 0.88 +0.02 23 15 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.01 22 0 195 0
30DEC26 15.00 C 0.58 0.59 0.58 0.52 +0.01 22 30 104 +30
30DEC26 15.50 C 0.46 0.46 0.46 0.39 0.00 22 15 75 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.29 0.00 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 0.00 22 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 22 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 0.03 -0.01 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.36 -0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.42 -0.03 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.99 -0.03 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.55 +0.02 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 +0.05 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 +0.03 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 +0.03 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.03 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 0.00 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.01 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 0.00 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30MAR27 16.50 C 0.42 0.43 0.42 0.40 0.00 24 80 125 +80
30MAR27 17.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 0.00 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 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 24 0 45 0
TOTAL CALL 510 10,384 -130
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29APR26 13.00 P 0.02 0.02 0.02 0.01 -0.01 18 62 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.04 17 0 1,200 0
29APR26 14.00 P 0.38 0.38 0.38 0.31 -0.06 18 100 2,160 0
29APR26 14.50 P 0.00 0.00 0.00 0.71 -0.08 17 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 1.20 -0.08 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.70 -0.08 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.73 -0.05 57 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.26 -0.02 72 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.76 -0.02 80 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.26 -0.02 87 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 -0.03 91 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.22 -0.06 85 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.75 -0.03 103 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.25 -0.03 109 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.25 -0.03 121 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 P 0.02 0.02 0.02 0.01 0.00 21 20 0 -20
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.45 -0.02 18 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.79 -0.06 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.22 -0.07 18 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.70 -0.08 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.20 -0.08 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.78 0.00 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.28 0.00 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.79 +0.01 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.29 +0.01 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.79 +0.01 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.29 +0.01 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.79 +0.01 68 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.29 +0.01 72 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.29 +0.01 79 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 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 12.00 P 0.06 0.06 0.06 0.03 0.00 20 20 0 -20
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.02 19 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.03 19 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 -0.04 20 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 -0.07 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.72 -0.08 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 -0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.78 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 +0.02 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.81 +0.03 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 +0.04 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.81 +0.03 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.31 +0.03 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.81 +0.03 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 +0.04 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.31 +0.03 64 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.68 -0.02 20 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.99 -0.05 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.35 -0.06 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.76 -0.08 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.28 -0.02 24 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.78 0.00 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.30 +0.02 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.81 +0.03 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.32 +0.04 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.81 +0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 -0.02 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.04 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.05 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.06 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.84 -0.06 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.25 -0.06 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 0.00 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 0.00 20 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 +0.01 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.45 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.05 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.06 21 0 435 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 -0.07 21 0 830 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 -0.07 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 -0.08 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.37 -0.08 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 -0.04 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 0.00 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.65 +0.02 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 +0.02 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.56 +0.03 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.48 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.46 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.03 24 0 210 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 -0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 -0.04 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 -0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.20 -0.03 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.56 -0.02 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.96 -0.01 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 +0.02 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.27 +0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 +0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.16 +0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 +0.03 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.09 +0.03 25 0 0 0
TOTAL PUT 202 11,096 -40
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$ 114.50
17APR26 85.00 C 0.00 0.00 0.00 29.51 +3.39 0 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 27.01 +3.39 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 24.51 +3.39 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 22.01 +3.39 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 19.51 +3.39 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 17.01 +3.39 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 14.51 +3.37 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 12.02 +3.32 57 0 0 0
17APR26 105.00 C 10.00 10.00 10.00 9.53 +3.20 51 1 36 -1
17APR26 107.50 C 7.90 7.90 7.90 7.10 +2.74 51 1 179 -1
17APR26 110.00 C 6.30 6.30 5.43 4.99 +2.38 59 47 670 -47
17APR26 112.50 C 5.00 5.00 3.80 3.02 +1.63 54 27 710 -2
17APR26 115.00 C 2.20 2.52 1.69 1.57 +0.88 53 300 429 -16
17APR26 117.50 C 1.69 1.69 0.72 0.69 +0.40 52 135 344 +86
17APR26 120.00 C 0.90 0.90 0.51 0.25 +0.14 52 451 343 +290
17APR26 122.50 C 0.20 0.20 0.20 0.08 +0.04 52 15 35 +15
17APR26 125.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 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 75 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 29.55 +3.39 54 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 27.05 +3.39 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 24.55 +3.39 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 22.06 +3.38 48 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 19.57 +3.36 47 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 17.09 +3.31 45 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 14.65 +3.21 46 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 12.27 +3.05 46 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 10.00 +2.81 46 0 0 0
24APR26 107.50 C 9.00 9.00 9.00 7.90 +2.44 46 1 1 0
24APR26 110.00 C 0.00 0.00 0.00 6.11 +2.25 47 0 0 0
24APR26 112.50 C 5.00 5.00 5.00 4.54 +1.84 47 1 110 -1
24APR26 115.00 C 3.84 3.84 3.18 3.15 +1.36 46 41 111 +13
24APR26 117.50 C 2.54 2.80 2.22 2.14 +0.98 46 90 216 +14
24APR26 120.00 C 2.29 2.29 1.66 1.37 +0.67 46 120 159 +90
24APR26 122.50 C 1.20 1.24 1.16 0.84 +0.44 46 32 42 +32
24APR26 125.00 C 0.80 0.91 0.78 0.49 +0.27 46 38 38 +38
24APR26 127.50 C 0.00 0.00 0.00 0.28 +0.16 46 0 0 0
24APR26 130.00 C 0.31 0.31 0.31 0.15 +0.09 46 12 12 +12
24APR26 132.50 C 0.27 0.27 0.27 0.08 - 46 60 60 -
29APR26 57.50 C 0.00 0.00 0.00 57.05 +3.39 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 54.55 +3.39 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 52.06 +3.40 97 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 49.56 +3.40 84 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 47.06 +3.39 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.56 +3.39 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 42.07 +3.40 76 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.57 +3.40 67 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.07 +3.39 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.57 +3.39 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 32.07 +3.39 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 29.58 +3.40 50 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 27.08 +3.08 41 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 24.96 +3.44 78 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 22.10 +3.36 43 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 19.63 +3.32 43 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 17.19 +3.25 43 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 14.80 +3.13 43 0 75 0
29APR26 102.50 C 13.00 13.00 13.00 12.50 +2.86 43 1 685 0
29APR26 105.00 C 0.00 0.00 0.00 10.32 +2.66 43 0 1,397 0
29APR26 107.50 C 9.23 9.73 8.55 8.32 +2.31 43 300 1,426 -6
29APR26 110.00 C 7.29 7.77 6.50 6.56 +2.12 43 268 5,142 -11
29APR26 112.50 C 5.80 6.06 5.25 5.13 +1.83 45 109 2,682 +86
29APR26 115.00 C 4.40 4.64 3.88 3.74 +1.40 43 214 2,207 +42
29APR26 117.50 C 3.80 3.80 2.79 2.72 +1.11 44 173 969 +86
29APR26 120.00 C 2.70 2.70 1.93 1.89 +0.83 43 533 1,821 -14
29APR26 122.50 C 2.10 2.10 1.57 1.28 +0.60 43 81 2,319 -33
29APR26 125.00 C 1.16 1.22 1.02 0.83 +0.41 43 224 2,293 -58
29APR26 127.50 C 0.89 0.94 0.76 0.53 +0.28 43 176 1,788 +89
29APR26 130.00 C 0.66 0.68 0.50 0.32 +0.17 43 194 1,616 +130
29APR26 132.50 C 0.00 0.00 0.00 0.19 +0.10 43 0 604 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 +0.06 43 0 743 0
29APR26 137.50 C 0.00 0.00 0.00 0.07 +0.04 44 0 630 0
29APR26 140.00 C 0.24 0.24 0.24 0.04 +0.02 44 3 2,043 -3
29APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,041 0
29APR26 145.00 C 0.16 0.16 0.16 0.01 0.00 43 7 801 -7
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 645 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,521 0
29APR26 152.50 C 0.08 0.08 0.08 0.01 0.00 51 38 580 +38
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 105 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 57.16 +3.40 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 54.67 +3.40 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 52.17 +3.39 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 49.68 +3.39 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 47.19 +3.40 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 44.70 +3.40 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 42.21 +3.39 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 39.72 +3.38 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 37.24 +3.37 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.77 +3.35 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.31 +3.32 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.88 +3.28 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.48 +3.23 44 0 0 0
28MAY26 90.00 C 26.21 26.21 26.21 25.87 +3.56 58 30 590 0
28MAY26 92.50 C 0.00 0.00 0.00 22.82 +3.06 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.59 +2.94 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.01 +3.37 51 0 8 0
28MAY26 100.00 C 17.49 17.51 17.23 16.41 +2.66 44 120 295 +60
28MAY26 102.50 C 0.00 0.00 0.00 14.49 +2.47 44 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 12.89 +2.53 46 0 727 0
28MAY26 107.50 C 12.14 12.14 12.14 11.19 +2.51 45 5 1,037 -5
28MAY26 110.00 C 10.13 10.13 9.89 9.64 +2.23 45 31 1,290 +1
28MAY26 112.50 C 8.57 8.57 8.57 8.17 +1.88 44 30 1,055 0
28MAY26 115.00 C 7.31 7.68 7.00 7.00 +1.72 45 159 1,312 +4
28MAY26 117.50 C 6.31 6.31 5.87 5.94 +1.52 45 57 1,454 -23
28MAY26 120.00 C 5.30 5.40 5.30 4.95 +1.26 45 25 2,914 -1
28MAY26 122.50 C 4.64 4.64 4.64 4.15 +1.08 45 4 1,454 -4
28MAY26 125.00 C 3.75 4.04 3.54 3.42 +0.89 45 70 1,076 +16
28MAY26 127.50 C 0.00 0.00 0.00 2.79 +0.75 45 0 1,138 0
28MAY26 130.00 C 2.57 2.83 2.50 2.27 +0.63 45 117 2,117 +94
28MAY26 132.50 C 2.65 2.65 2.15 1.83 +0.52 45 40 353 -30
28MAY26 135.00 C 1.90 1.90 1.90 1.46 +0.43 45 6 638 0
28MAY26 137.50 C 1.89 1.91 1.89 1.16 +0.35 45 60 496 -52
28MAY26 140.00 C 0.00 0.00 0.00 0.92 +0.28 45 0 573 0
28MAY26 142.50 C 1.22 1.22 1.10 0.72 +0.23 44 33 473 +22
28MAY26 145.00 C 0.99 1.05 0.95 0.56 +0.18 44 114 374 -32
28MAY26 147.50 C 0.92 0.92 0.92 0.44 +0.15 44 11 559 +11
28MAY26 150.00 C 0.75 0.75 0.71 0.34 +0.11 44 87 1,028 +15
28MAY26 152.50 C 0.00 0.00 0.00 0.26 +0.09 44 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.15 +0.05 44 0 404 0
28MAY26 160.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 232 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 72.70 +3.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 71.71 +3.40 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 70.71 +3.39 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 69.72 +3.40 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 68.72 +3.39 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 67.73 +3.40 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 66.73 +3.39 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 65.74 +3.40 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 64.74 +3.39 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 62.25 +3.39 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 59.77 +3.40 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.28 +3.40 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.79 +3.39 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 52.31 +3.39 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 49.83 +3.39 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 47.35 +3.39 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 45.69 +4.19 72 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.25 +4.20 69 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 40.94 +4.32 68 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 38.42 +4.20 63 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 36.03 +4.03 60 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 33.77 +3.78 59 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 31.28 +3.54 55 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 29.03 +3.54 53 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 26.75 +3.38 51 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 24.60 +3.32 50 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 22.49 +3.52 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 20.48 +3.35 48 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 18.03 +2.63 44 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 16.28 +2.50 44 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 14.63 +2.36 44 0 1,403 0
29JUN26 107.50 C 0.00 0.00 0.00 13.10 +2.28 44 0 1,730 0
29JUN26 110.00 C 0.00 0.00 0.00 11.67 +2.19 44 0 5,636 0
29JUN26 112.50 C 10.52 10.52 10.52 10.29 +1.95 43 22 2,519 0
29JUN26 115.00 C 9.33 9.33 9.33 9.16 +1.82 44 1 8,657 0
29JUN26 117.50 C 8.38 8.65 8.33 8.04 +1.59 44 90 3,425 -30
29JUN26 120.00 C 7.24 7.24 7.22 7.15 +1.48 44 11 3,646 0
29JUN26 122.50 C 0.00 0.00 0.00 6.30 +1.32 44 0 2,912 0
29JUN26 125.00 C 6.00 6.00 6.00 5.54 +1.25 44 3 10,510 0
29JUN26 127.50 C 5.12 5.12 5.00 4.81 +1.13 44 51 1,168 +9
29JUN26 130.00 C 4.60 4.60 4.52 4.16 +1.01 44 41 10,461 -27
29JUN26 132.50 C 0.00 0.00 0.00 3.58 +0.90 44 0 1,483 0
29JUN26 135.00 C 3.69 3.69 3.42 3.08 +0.80 44 182 1,664 +40
29JUN26 137.50 C 3.06 3.06 3.06 2.63 +0.70 44 4 1,257 0
29JUN26 140.00 C 0.00 0.00 0.00 2.25 +0.62 44 0 7,705 0
29JUN26 142.50 C 0.00 0.00 0.00 1.91 +0.54 44 0 730 0
29JUN26 145.00 C 0.00 0.00 0.00 1.63 +0.48 44 0 842 0
29JUN26 147.50 C 2.04 2.05 1.87 1.38 +0.41 44 53 939 +50
29JUN26 150.00 C 0.00 0.00 0.00 1.16 +0.35 44 0 11,646 0
29JUN26 152.50 C 0.00 0.00 0.00 0.98 +0.31 44 0 213 0
29JUN26 155.00 C 1.36 1.36 1.36 0.82 +0.26 44 112 713 +96
29JUN26 157.50 C 0.00 0.00 0.00 0.69 +0.23 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.58 +0.20 44 0 663 0
29JUN26 162.50 C 0.00 0.00 0.00 0.48 +0.16 44 0 490 0
29JUN26 165.00 C 0.98 0.98 0.98 0.40 +0.14 44 22 5,269 +22
29JUN26 167.50 C 0.00 0.00 0.00 0.33 +0.12 44 0 447 0
29JUN26 170.00 C 0.80 0.80 0.76 0.28 +0.10 44 60 2,815 +51
29JUN26 172.50 C 0.00 0.00 0.00 0.22 +0.07 44 0 222 0
29JUN26 175.00 C 0.65 0.65 0.65 0.19 +0.07 44 5 100 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.15 +0.05 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.13 +0.05 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 33.77 +3.56 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.28 +3.23 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.03 +3.06 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.80 +2.83 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.77 +2.71 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.83 +2.60 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.97 +2.48 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.21 +2.35 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.54 +2.22 42 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 15.97 +2.09 42 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 14.49 +2.12 42 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 13.11 +1.97 42 0 972 0
30JUL26 112.50 C 12.39 12.39 12.39 11.98 +1.96 43 2 261 0
30JUL26 115.00 C 11.30 11.47 11.20 10.83 +1.83 43 171 532 -39
30JUL26 117.50 C 10.09 10.52 10.09 9.78 +1.69 43 72 1,325 -9
30JUL26 120.00 C 9.27 9.27 9.27 8.81 +1.54 43 20 274 -20
30JUL26 122.50 C 0.00 0.00 0.00 7.87 +1.34 43 0 155 0
30JUL26 125.00 C 0.00 0.00 0.00 7.01 +1.13 43 0 241 0
30JUL26 127.50 C 6.68 6.68 6.68 6.22 +1.01 43 17 141 +16
30JUL26 130.00 C 5.96 6.06 5.96 5.52 +0.92 43 8 10 +8
30JUL26 132.50 C 5.50 5.50 5.50 4.88 +0.83 43 5 11 +5
30JUL26 135.00 C 0.00 0.00 0.00 4.31 +0.74 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 60.14 +3.39 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.70 +3.38 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.28 +3.38 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.87 +3.38 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.48 +3.36 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.12 +3.35 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.79 +3.33 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.50 +3.31 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.25 +3.28 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.05 +3.25 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 36.90 +3.21 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 34.81 +3.16 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 32.78 +3.11 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 30.81 +3.05 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.92 +2.99 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 27.10 +2.93 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.47 +2.70 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 23.96 +2.80 45 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 22.35 +2.55 45 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 20.75 +2.80 45 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 19.32 +2.63 45 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 17.93 +2.57 45 0 1,258 0
29SEP26 110.00 C 16.83 16.83 16.60 16.33 +2.14 44 101 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 15.12 +2.02 44 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 14.02 +1.93 44 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 12.99 +1.69 44 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 12.03 +1.71 44 0 2,356 0
29SEP26 122.50 C 0.00 0.00 0.00 11.14 +1.65 44 0 1,269 0
29SEP26 125.00 C 0.00 0.00 0.00 10.33 +1.65 45 0 7,562 0
29SEP26 127.50 C 0.00 0.00 0.00 9.58 +1.65 45 0 1,115 0
29SEP26 130.00 C 9.06 9.06 9.06 8.88 +1.64 45 8 1,065 +8
29SEP26 132.50 C 0.00 0.00 0.00 8.15 +1.54 45 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 7.48 +1.46 45 0 1,672 0
29SEP26 137.50 C 0.00 0.00 0.00 6.85 +1.37 45 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 6.28 +1.30 45 0 2,663 0
29SEP26 142.50 C 6.23 6.23 6.23 5.74 +1.21 45 8 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 5.25 +1.14 45 0 905 0
29SEP26 147.50 C 5.35 5.35 5.35 4.80 +1.07 45 4 197 0
29SEP26 150.00 C 0.00 0.00 0.00 4.38 +0.99 45 0 1,886 0
29SEP26 152.50 C 0.00 0.00 0.00 4.00 +1.02 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.65 +0.95 45 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 3.33 +0.89 45 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 3.03 +0.82 45 0 114 0
29SEP26 162.50 C 0.00 0.00 0.00 2.76 +0.76 45 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 2.51 +0.70 45 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 2.29 +0.66 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 2.08 +0.61 45 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.89 +0.56 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.72 +0.52 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.56 +0.48 45 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 1.42 +0.44 45 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 1.29 +0.41 45 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.17 +0.38 45 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 1.03 +0.31 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.96 +0.31 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.85 +0.27 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.77 +0.25 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.70 +0.23 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.63 +0.21 44 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.52 +0.18 44 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.43 +0.15 44 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.35 +0.12 44 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.29 +0.11 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 60.67 +3.37 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.31 +3.36 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.98 +3.35 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.68 +3.33 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.42 +3.31 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 49.20 +3.29 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.02 +3.27 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.89 +3.24 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.80 +3.20 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.78 +3.17 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.81 +3.13 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 36.89 +3.07 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.04 +3.02 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 33.25 +2.97 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.52 +2.91 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 29.86 +2.85 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.26 +2.79 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.73 +2.73 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.26 +2.66 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.85 +2.64 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.51 +2.57 44 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 21.11 +2.29 44 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 19.89 +2.20 44 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 18.75 +2.10 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 17.66 +2.01 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 16.66 +1.93 44 0 1,979 0
30DEC26 120.00 C 15.62 15.78 15.62 15.70 +1.84 44 130 1,490 +130
30DEC26 122.50 C 0.00 0.00 0.00 14.83 +1.70 44 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 14.27 +1.99 45 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 13.40 +1.91 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 12.46 +1.72 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 11.80 +1.76 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 11.07 +1.69 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 10.38 +1.62 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 9.73 +1.56 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 9.12 +1.49 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 8.54 +1.63 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 8.00 +1.56 45 0 497 0
30DEC26 150.00 C 8.10 8.10 8.10 7.49 +1.48 45 1 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 7.01 +1.41 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 6.37 +1.15 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 6.14 +1.27 45 0 75 0
30DEC26 160.00 C 6.60 6.60 6.60 5.58 +1.04 44 2 123 -2
30DEC26 162.50 C 0.00 0.00 0.00 5.22 +0.99 44 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 4.88 +0.94 44 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 4.57 +0.90 44 0 25 0
30DEC26 170.00 C 5.28 5.28 5.28 4.27 +0.86 44 2 322 +2
30DEC26 172.50 C 0.00 0.00 0.00 3.99 +0.81 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.73 +0.77 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 3.49 +0.73 44 0 90 0
30DEC26 180.00 C 4.32 4.42 4.32 3.26 +0.70 44 16 1,865 +1
30DEC26 182.50 C 0.00 0.00 0.00 3.05 +0.66 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.85 +0.63 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.66 +0.59 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 2.49 +0.56 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.33 +0.54 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.17 +0.50 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.03 +0.48 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.90 +0.45 44 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 58.99 +3.29 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.75 +3.26 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 54.55 +3.23 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.40 +3.20 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.28 +3.16 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.22 +3.13 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.20 +3.08 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.24 +3.04 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.33 +2.99 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.47 +2.93 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.68 +2.88 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.94 +2.82 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.25 +2.76 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.63 +2.70 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.06 +2.63 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.55 +2.57 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.10 +2.50 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.71 +2.58 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.37 +2.52 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 25.14 +2.51 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.91 +2.47 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.74 +2.38 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.51 +2.18 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 20.45 +1.95 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 19.48 +2.04 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 18.54 +1.50 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 17.81 +2.07 44 0 32 0
30MAR27 125.00 C 17.50 17.50 17.50 16.95 +1.98 44 5 6 +5
30MAR27 127.50 C 0.00 0.00 0.00 16.13 +1.90 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 15.35 +1.81 45 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 14.53 +1.65 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 13.86 +1.60 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 13.14 +1.58 45 0 10 0
30MAR27 140.00 C 12.90 12.90 12.90 12.46 +1.47 45 1 65 0
30MAR27 142.50 C 0.00 0.00 0.00 11.81 +1.42 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 11.19 +1.36 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 10.60 +1.30 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.05 +1.51 44 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 9.24 +1.17 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.76 +0.90 44 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 8.30 +0.86 44 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 7.86 +1.03 44 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 7.45 +1.00 44 0 291 0
30MAR27 165.00 C 8.10 8.10 8.10 7.05 +0.95 44 10 30 +10
30MAR27 167.50 C 0.00 0.00 0.00 6.68 +0.91 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.33 +0.88 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 5.99 +0.83 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.68 +0.81 44 0 32 0
30MAR27 177.50 C 0.00 0.00 0.00 5.38 +0.77 44 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 5.09 +0.73 44 0 63 0
TOTAL CALL 5,932 261,338 +1,268
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 135 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 126 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 316 0
17APR26 102.50 P 0.06 0.06 0.06 0.01 -0.07 60 36 720 -36
17APR26 105.00 P 0.13 0.13 0.13 0.02 -0.25 53 3 383 -3
17APR26 107.50 P 0.24 0.24 0.20 0.09 -0.63 52 34 1,019 +15
17APR26 110.00 P 0.38 0.42 0.32 0.34 -1.20 52 144 394 +54
17APR26 112.50 P 0.89 1.15 0.66 0.89 -1.87 50 606 1,710 -130
17APR26 115.00 P 1.90 2.10 1.45 1.95 -2.67 49 291 158 +136
17APR26 117.50 P 0.00 0.00 0.00 3.60 -3.17 49 0 0 0
17APR26 120.00 P 4.80 4.80 4.80 5.73 -3.26 51 5 15 -5
17APR26 122.50 P 0.00 0.00 0.00 8.06 -3.36 51 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 10.51 -3.39 51 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 13.00 -3.40 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 15.50 -3.40 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 18.00 -3.40 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 20.50 -3.40 0 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.04 -0.08 47 0 29 0
24APR26 100.00 P 0.26 0.26 0.26 0.09 -0.19 46 12 62 -2
24APR26 102.50 P 0.32 0.32 0.32 0.22 -0.35 46 11 49 -11
24APR26 105.00 P 0.58 0.58 0.58 0.45 -0.60 46 2 100 -2
24APR26 107.50 P 0.90 0.90 0.80 0.86 -0.93 46 40 290 0
24APR26 110.00 P 1.44 1.53 1.37 1.46 -1.31 46 7 215 +7
24APR26 112.50 P 1.78 2.20 1.78 2.29 -1.78 45 32 32 +32
24APR26 115.00 P 2.68 3.53 2.68 3.48 -2.19 45 32 90 +31
24APR26 117.50 P 0.00 0.00 0.00 4.99 -2.47 45 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 6.78 -2.74 46 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 8.76 -2.97 45 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 10.92 -3.14 46 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 13.22 -3.25 46 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 15.60 -3.32 46 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 18.04 - 46 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 241 0
29APR26 85.00 P 0.04 0.04 0.04 0.01 0.00 55 1 117 +1
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29APR26 90.00 P 0.10 0.10 0.10 0.01 -0.01 46 1 1,118 0
29APR26 92.50 P 0.14 0.14 0.14 0.02 -0.04 44 1 1,439 0
29APR26 95.00 P 0.17 0.17 0.17 0.04 -0.08 43 15 1,898 -15
29APR26 97.50 P 0.00 0.00 0.00 0.10 -0.16 43 0 2,021 0
29APR26 100.00 P 0.34 0.36 0.34 0.21 -0.28 43 21 2,238 +20
29APR26 102.50 P 0.50 0.55 0.50 0.42 -0.46 43 32 1,163 -22
29APR26 105.00 P 1.00 1.00 0.70 0.75 -0.71 43 53 8,730 -27
29APR26 107.50 P 1.31 1.31 1.11 1.27 -0.99 43 23 2,760 +16
29APR26 110.00 P 1.70 1.92 1.70 1.96 -1.28 43 62 1,666 +20
29APR26 112.50 P 2.27 2.88 2.27 2.84 -1.80 42 154 2,411 +14
29APR26 115.00 P 3.28 4.10 3.28 4.04 -2.12 42 163 1,600 -54
29APR26 117.50 P 4.95 5.34 4.78 5.52 -2.35 42 183 3,254 -45
29APR26 120.00 P 6.62 7.28 6.38 7.28 -2.56 43 53 5,416 -47
29APR26 122.50 P 0.00 0.00 0.00 9.14 -2.83 43 0 1,811 0
29APR26 125.00 P 10.73 10.73 10.73 11.22 -3.43 43 1 2,086 -1
29APR26 127.50 P 0.00 0.00 0.00 13.43 -3.04 43 0 1,143 0
29APR26 130.00 P 15.30 15.30 14.57 15.74 -3.81 43 88 7,502 +38
29APR26 132.50 P 0.00 0.00 0.00 18.12 -3.32 43 0 684 0
29APR26 135.00 P 0.00 0.00 0.00 20.55 -3.43 43 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 23.01 -3.39 42 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 25.50 -3.40 0 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 28.00 -3.40 0 0 601 0
29APR26 145.00 P 0.00 0.00 0.00 30.50 -3.40 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 33.00 -3.40 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 35.50 -3.40 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 38.00 -3.40 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 40.50 -3.40 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 43.00 -3.40 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 45.50 -3.40 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 48.00 -3.40 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 50.50 -3.40 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 53.00 -3.40 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 55.50 -3.40 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 58.00 -3.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 60.50 -3.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 63.00 -3.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 65.50 -3.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 68.00 -3.40 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 70.50 -3.40 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 73.00 -3.40 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 75.50 -3.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 78.00 -3.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 80.50 -3.40 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 83.00 -3.40 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 85.50 -3.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 90.50 -3.40 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 95.50 -3.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 100.50 -3.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 105.50 -3.40 0 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 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.14 -0.12 44 0 74 0
28MAY26 87.50 P 0.00 0.00 0.00 0.24 -0.18 44 0 161 0
28MAY26 90.00 P 0.66 0.66 0.66 0.38 -0.25 44 1 136 +1
28MAY26 92.50 P 0.00 0.00 0.00 0.57 -0.35 44 0 289 0
28MAY26 95.00 P 1.02 1.09 1.02 0.85 -0.46 45 18 823 +6
28MAY26 97.50 P 0.00 0.00 0.00 1.22 -0.60 45 0 525 0
28MAY26 100.00 P 1.77 1.80 1.65 1.70 -0.76 45 44 632 0
28MAY26 102.50 P 2.16 2.34 2.16 2.29 -0.91 45 13 379 0
28MAY26 105.00 P 0.00 0.00 0.00 2.98 -1.08 45 0 850 0
28MAY26 107.50 P 0.00 0.00 0.00 3.77 -1.29 44 0 1,742 0
28MAY26 110.00 P 4.54 4.80 4.33 4.74 -1.60 44 76 5,051 +71
28MAY26 112.50 P 0.00 0.00 0.00 5.82 -1.84 44 0 2,060 0
28MAY26 115.00 P 6.84 7.10 6.47 7.02 -2.02 44 43 2,234 +34
28MAY26 117.50 P 7.82 7.82 7.82 8.49 -2.22 44 30 1,621 0
28MAY26 120.00 P 9.63 10.00 9.62 10.05 -2.26 44 41 2,079 -9
28MAY26 122.50 P 0.00 0.00 0.00 11.90 -2.22 45 0 1,647 0
28MAY26 125.00 P 13.00 13.00 12.60 13.48 -2.59 44 2 3,726 -1
28MAY26 127.50 P 0.00 0.00 0.00 15.43 -2.68 44 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 17.41 -3.21 44 0 1,895 0
28MAY26 132.50 P 0.00 0.00 0.00 19.12 -3.95 41 0 1,585 0
28MAY26 135.00 P 0.00 0.00 0.00 21.26 -3.21 40 0 2,585 0
28MAY26 137.50 P 0.00 0.00 0.00 23.47 -3.45 39 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 25.73 -3.80 37 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 28.40 -3.40 43 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 30.74 -3.32 43 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 33.03 -3.53 38 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 35.63 -3.33 44 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 38.07 -3.35 44 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 40.53 -3.37 44 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 43.01 -3.39 44 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 45.50 -3.40 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 48.00 -3.40 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 50.50 -3.40 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 53.00 -3.40 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 55.50 -3.40 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 58.00 -3.40 0 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 60.50 -3.40 0 0 30 0
28MAY26 177.50 P 0.00 0.00 0.00 63.00 -3.40 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 65.50 -3.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.04 43 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.07 44 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 -0.12 44 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.40 -0.15 44 0 567 0
29JUN26 85.00 P 0.96 0.96 0.89 0.58 -0.21 44 102 1,425 +98
29JUN26 87.50 P 0.00 0.00 0.00 0.81 -0.26 44 0 1,201 0
29JUN26 90.00 P 1.38 1.38 1.38 1.10 -0.36 44 1 7,627 -1
29JUN26 92.50 P 0.00 0.00 0.00 1.49 -0.45 44 0 1,145 0
29JUN26 95.00 P 1.95 2.02 1.95 1.95 -0.53 44 6 1,082 0
29JUN26 97.50 P 0.00 0.00 0.00 2.48 -0.68 44 0 1,752 0
29JUN26 100.00 P 0.00 0.00 0.00 3.15 -0.80 44 0 11,533 0
29JUN26 102.50 P 0.00 0.00 0.00 3.83 -0.99 44 0 4,713 0
29JUN26 105.00 P 4.61 4.66 4.61 4.65 -1.14 44 8 7,014 +6
29JUN26 107.50 P 5.50 5.55 5.50 5.55 -1.34 43 42 4,167 +10
29JUN26 110.00 P 6.57 6.57 6.40 6.62 -1.52 44 32 13,598 +32
29JUN26 112.50 P 7.81 7.81 7.42 7.83 -1.62 43 17 4,471 0
29JUN26 115.00 P 9.01 9.11 8.43 9.14 -1.73 44 62 9,764 +32
29JUN26 117.50 P 10.27 10.29 10.27 10.59 -1.89 44 60 3,773 -26
29JUN26 120.00 P 0.00 0.00 0.00 12.08 -1.88 44 0 3,934 0
29JUN26 122.50 P 0.00 0.00 0.00 13.75 -1.99 44 0 2,584 0
29JUN26 125.00 P 0.00 0.00 0.00 15.36 -2.18 44 0 2,005 0
29JUN26 127.50 P 0.00 0.00 0.00 17.13 -2.64 44 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 19.05 -2.72 44 0 1,288 0
29JUN26 132.50 P 20.37 20.38 20.37 21.03 -2.84 44 60 950 -35
29JUN26 135.00 P 0.00 0.00 0.00 23.04 -3.03 44 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 25.11 -3.23 44 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 27.28 -3.07 44 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 29.43 -3.09 44 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 31.65 -3.25 44 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 33.95 -3.35 44 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 36.14 -3.49 43 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 38.49 -3.21 43 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 40.82 -3.25 43 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 43.16 -3.46 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 45.54 -3.50 39 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 48.13 -3.30 44 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 50.57 -3.34 44 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 53.04 -3.36 44 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 55.51 -3.39 43 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 58.00 -3.40 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 60.50 -3.40 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 63.00 -3.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.50 -3.40 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 68.00 -3.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.50 -3.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 73.00 -3.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 75.50 -3.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 78.00 -3.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 80.50 -3.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 83.00 -3.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.50 -3.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 90.50 -3.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 95.50 -3.40 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 100.50 -3.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 105.50 -3.40 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.75 -0.32 43 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 1.02 -0.40 43 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 1.34 -0.48 43 0 94 0
30JUL26 90.00 P 0.00 0.00 0.00 1.74 -0.60 43 0 5 0
30JUL26 92.50 P 0.00 0.00 0.00 2.22 -0.69 43 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 2.76 -0.84 43 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 3.44 -0.94 43 0 348 0
30JUL26 100.00 P 0.00 0.00 0.00 4.16 -1.07 43 0 214 0
30JUL26 102.50 P 0.00 0.00 0.00 5.03 -1.13 43 0 885 0
30JUL26 105.00 P 6.02 6.02 6.02 5.95 -1.25 43 1 1,070 -1
30JUL26 107.50 P 0.00 0.00 0.00 6.82 -1.53 42 0 425 0
30JUL26 110.00 P 7.98 7.98 7.55 8.14 -1.47 43 556 2,061 +471
30JUL26 112.50 P 9.12 9.22 8.72 9.18 -1.79 43 427 433 +340
30JUL26 115.00 P 10.50 10.51 9.99 10.29 -2.14 42 388 393 +153
30JUL26 117.50 P 0.00 0.00 0.00 12.18 -1.81 44 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 13.67 -2.00 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.32 -1.78 44 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.55 -2.35 42 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.31 -2.40 42 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 20.12 -2.53 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 22.66 -2.56 45 0 486 0
30JUL26 135.00 P 0.00 0.00 0.00 23.96 -2.68 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 -0.05 44 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 284 0
29SEP26 72.50 P 1.20 1.20 1.20 0.72 -0.09 44 3 101 +3
29SEP26 75.00 P 0.00 0.00 0.00 0.93 -0.14 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.22 -0.18 44 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.58 -0.22 45 0 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.00 -0.21 45 0 60 0
29SEP26 85.00 P 2.72 2.72 2.72 2.44 -0.32 45 2 320 -2
29SEP26 87.50 P 0.00 0.00 0.00 2.99 -0.32 45 0 496 0
29SEP26 90.00 P 0.00 0.00 0.00 3.56 -0.45 45 0 3,097 0
29SEP26 92.50 P 0.00 0.00 0.00 4.27 -0.46 45 0 1,537 0
29SEP26 95.00 P 5.05 5.05 5.05 4.99 -0.60 45 5 1,458 0
29SEP26 97.50 P 0.00 0.00 0.00 5.76 -0.72 45 0 476 0
29SEP26 100.00 P 6.88 6.88 6.88 6.58 -0.90 44 1 8,622 -1
29SEP26 102.50 P 0.00 0.00 0.00 7.56 -1.01 44 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 8.59 -1.10 44 0 5,589 0
29SEP26 107.50 P 0.00 0.00 0.00 9.70 -1.23 44 0 5,217 0
29SEP26 110.00 P 10.80 10.80 10.80 10.72 -1.56 44 100 6,010 -100
29SEP26 112.50 P 0.00 0.00 0.00 12.00 -1.20 44 0 3,318 0
29SEP26 115.00 P 12.90 12.90 12.90 13.54 -1.62 45 1 4,711 -1
29SEP26 117.50 P 0.00 0.00 0.00 14.76 -1.95 44 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 16.53 -1.84 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 18.15 -1.87 45 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 19.74 -2.04 45 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 21.34 -2.27 45 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 23.09 -2.41 45 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 24.93 -2.49 45 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 26.82 -2.63 45 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 28.75 -2.71 45 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 30.74 -2.71 45 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 32.82 -2.70 46 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 34.86 -2.83 46 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 37.10 -2.65 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 39.06 -2.85 46 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 41.15 -2.13 46 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 43.47 -2.05 47 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 45.72 -2.04 47 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 47.93 -2.13 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 50.42 -1.96 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.83 -2.88 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.15 -2.90 44 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 56.47 -2.96 44 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 58.81 -3.01 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 61.15 -3.07 44 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 63.54 -3.10 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.94 -3.13 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.34 -3.18 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.75 -3.22 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.19 -3.25 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.64 -3.28 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.09 -3.31 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.55 -3.35 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.03 -3.37 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.51 -3.39 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.50 -3.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.50 -3.40 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 100.50 -3.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.50 -3.40 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.02 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.04 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.04 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.07 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.08 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.12 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 -0.12 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.68 -0.18 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.08 -0.19 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.50 -0.24 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.01 -0.38 44 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 3.56 -0.40 44 0 32 0
30DEC26 85.00 P 4.49 4.49 4.49 4.27 -0.42 45 2 6,765 -2
30DEC26 87.50 P 0.00 0.00 0.00 5.01 -0.42 45 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 5.73 -0.52 45 0 3,966 0
30DEC26 92.50 P 0.00 0.00 0.00 6.50 -0.66 45 0 3,694 0
30DEC26 95.00 P 7.00 7.00 7.00 7.33 -0.75 44 1 529 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.24 -0.90 44 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 9.22 -1.01 44 0 3,133 0
30DEC26 102.50 P 0.00 0.00 0.00 10.19 -1.17 44 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 11.28 -1.28 44 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 12.45 -1.39 44 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 13.69 -1.07 44 0 18,707 0
30DEC26 112.50 P 0.00 0.00 0.00 15.16 -0.98 44 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 16.56 -1.53 44 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 18.00 -1.65 44 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.58 -1.69 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 21.18 -1.65 45 0 2,201 0
30DEC26 125.00 P 22.65 22.65 22.65 22.66 -1.87 45 1 3,593 -1
30DEC26 127.50 P 0.00 0.00 0.00 24.30 -1.98 44 0 262 0
30DEC26 130.00 P 25.99 25.99 25.99 26.01 -2.22 45 1 198 0
30DEC26 132.50 P 0.00 0.00 0.00 27.80 -2.29 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 29.65 -2.38 45 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 31.75 -1.31 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 33.42 -2.44 45 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 34.95 -2.04 44 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 37.34 -2.59 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 38.89 -2.12 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 40.90 -2.16 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 42.92 -2.27 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 44.95 -2.38 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 47.08 -2.39 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 49.22 -2.40 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.36 -2.48 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.52 -2.56 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 55.70 -2.64 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.94 -2.66 44 0 200 0
30DEC26 172.50 P 0.00 0.00 0.00 60.19 -2.68 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.45 -2.73 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.71 -2.81 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.99 -2.87 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 69.32 -2.89 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.66 -2.91 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.00 -2.95 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.35 -3.01 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 78.71 -3.06 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.10 -3.09 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.50 -3.12 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.91 -3.14 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 -0.12 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.93 -0.12 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.15 -0.19 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.47 -0.18 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.78 -0.25 44 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.18 -0.28 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.61 -0.30 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.09 -0.39 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.65 -0.40 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.22 -0.49 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.89 -0.55 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.62 -0.73 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 6.55 -0.65 44 0 252 0
30MAR27 90.00 P 7.34 7.34 7.34 7.21 -0.86 44 2 345 +2
30MAR27 92.50 P 0.00 0.00 0.00 8.15 -0.82 44 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 9.07 -0.89 44 0 16 0
30MAR27 97.50 P 0.00 0.00 0.00 10.05 -0.96 44 0 142 0
30MAR27 100.00 P 11.00 11.00 11.00 11.10 -1.04 44 1 393 -1
30MAR27 102.50 P 0.00 0.00 0.00 12.01 -1.31 43 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.38 -1.19 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 14.62 -1.26 44 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 15.91 -1.35 44 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 17.26 -1.43 44 0 2 0
30MAR27 115.00 P 18.50 18.50 18.50 18.78 -1.41 44 2 10 -1
30MAR27 117.50 P 0.00 0.00 0.00 20.14 -1.68 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 21.79 -1.62 44 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 23.37 -1.33 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 24.66 -1.72 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 26.34 -1.73 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.03 -1.74 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 29.72 -1.79 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.43 -1.94 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.22 -2.01 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.08 -2.02 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.94 -2.03 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.81 -2.11 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.69 -2.24 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.66 -2.29 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.68 -2.29 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.70 -2.31 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.72 -2.36 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.76 -2.46 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.83 -2.54 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.98 -2.55 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.12 -2.57 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.28 -2.58 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.44 -2.65 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.62 -2.73 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.83 -2.78 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.09 -2.79 44 0 0 0
TOTAL PUT 4,258 353,807 +1,062
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$ 193.70
29APR26 147.50 C 0.00 0.00 0.00 46.78 +3.64 80 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 44.33 +3.63 77 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 41.82 +3.55 73 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 39.88 +4.03 82 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 36.94 +4.55 68 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 34.00 +3.99 49 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 31.58 +3.92 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 29.20 +3.83 49 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 26.86 +3.72 49 0 15 0
29APR26 170.00 C 28.19 28.19 28.19 24.57 +3.58 49 1 166 -1
29APR26 172.50 C 0.00 0.00 0.00 22.35 +3.43 49 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 20.20 +3.26 49 0 84 0
29APR26 177.50 C 19.40 19.40 19.40 18.14 +3.07 49 200 324 -200
29APR26 180.00 C 19.00 19.00 16.13 16.13 +2.81 49 52 146 -13
29APR26 182.50 C 14.25 14.25 14.25 14.25 +2.56 48 50 675 +50
29APR26 185.00 C 15.00 15.00 15.00 12.60 +2.11 49 2 281 -2
29APR26 187.50 C 0.00 0.00 0.00 11.00 +1.93 49 0 140 0
29APR26 190.00 C 11.79 11.79 10.32 9.72 +1.93 50 232 443 +168
29APR26 192.50 C 9.16 10.55 9.00 8.27 +1.63 50 36 501 -6
29APR26 195.00 C 7.52 9.17 6.98 7.02 +1.41 49 50 500 -47
29APR26 197.50 C 5.85 8.70 5.85 5.99 +1.28 50 107 639 -24
29APR26 200.00 C 5.22 7.55 4.88 5.06 +1.13 50 315 1,590 -85
29APR26 205.00 C 4.09 5.59 4.00 3.50 +0.84 50 107 1,137 +103
29APR26 210.00 C 3.00 4.00 2.52 2.33 +0.57 50 166 967 +97
29APR26 215.00 C 0.00 0.00 0.00 1.50 +0.38 50 0 1,546 0
29APR26 220.00 C 1.90 1.90 1.37 0.94 +0.24 50 54 1,427 +15
29APR26 225.00 C 1.25 1.25 0.97 0.57 +0.15 49 290 708 +243
29APR26 230.00 C 1.03 1.03 1.02 0.33 +0.08 49 19 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.19 +0.05 49 0 887 0
29APR26 240.00 C 0.50 0.50 0.50 0.11 +0.03 50 7 900 -7
29APR26 245.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 0.00 50 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 90 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 95 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 48.56 +3.81 64 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 46.05 +3.58 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 44.17 +3.77 63 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 41.88 +3.70 62 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 39.55 +3.43 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 37.76 +3.77 61 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 35.66 +4.55 60 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 33.62 +4.40 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 30.72 +3.33 54 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 29.73 +4.10 58 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 27.06 +2.41 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 25.34 +2.36 54 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 23.68 +2.29 54 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 22.09 +2.81 54 0 60 0
28MAY26 182.50 C 0.00 0.00 0.00 20.57 +2.69 54 0 35 0
28MAY26 185.00 C 0.00 0.00 0.00 19.12 +2.36 54 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 17.74 +2.20 54 0 73 0
28MAY26 190.00 C 0.00 0.00 0.00 16.49 +2.15 54 0 328 0
28MAY26 192.50 C 16.30 16.30 16.30 15.26 +2.07 54 1 193 -1
28MAY26 195.00 C 15.21 15.21 15.21 14.18 +2.09 54 8 545 0
28MAY26 197.50 C 0.00 0.00 0.00 13.09 +2.03 54 0 175 0
28MAY26 200.00 C 12.63 13.20 12.63 12.14 +2.02 55 65 172 -30
28MAY26 205.00 C 10.64 11.17 10.64 10.26 +1.80 55 60 95 -39
28MAY26 210.00 C 8.97 9.45 8.70 8.64 +1.67 55 90 198 -22
28MAY26 215.00 C 7.61 7.61 7.61 7.19 +1.41 55 15 207 -15
28MAY26 220.00 C 6.38 7.61 6.35 5.95 +1.19 55 107 350 -10
28MAY26 225.00 C 5.76 6.39 5.76 4.89 +1.03 54 90 638 +7
28MAY26 230.00 C 4.86 4.86 4.50 4.00 +0.82 54 237 427 +201
28MAY26 235.00 C 4.00 4.00 4.00 3.25 +0.69 54 2 321 0
28MAY26 240.00 C 3.33 3.54 3.20 2.63 +0.57 54 136 426 +136
28MAY26 245.00 C 3.20 3.20 3.01 2.12 +0.48 54 80 303 +80
28MAY26 250.00 C 2.03 2.74 2.03 1.70 +0.40 54 888 1,056 +888
28MAY26 255.00 C 0.00 0.00 0.00 1.36 +0.33 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.08 +0.27 54 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.86 +0.22 54 0 60 0
28MAY26 270.00 C 1.42 1.42 1.42 0.68 +0.20 54 6 210 0
28MAY26 275.00 C 1.33 1.35 1.26 0.53 +0.15 54 105 285 +82
28MAY26 280.00 C 1.21 1.22 1.17 0.40 +0.10 54 197 323 +151
28MAY26 285.00 C 0.00 0.00 0.00 0.32 +0.09 54 0 88 0
28MAY26 290.00 C 0.79 0.79 0.79 0.25 +0.07 54 60 148 +60
28MAY26 295.00 C 0.00 0.00 0.00 0.19 +0.05 54 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.15 +0.05 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.03 0.00 54 0 1 0
28MAY26 340.00 C 0.22 0.22 0.22 0.02 0.00 54 50 67 +19
29JUN26 120.00 C 0.00 0.00 0.00 76.88 +5.00 82 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 74.41 +5.05 79 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 71.96 +4.80 77 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 68.93 +4.56 70 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 67.13 +4.73 73 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 64.31 +4.45 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.88 +4.29 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 60.07 +4.04 67 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 57.78 +4.50 66 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 55.05 +4.06 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.01 +4.05 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 50.77 +4.00 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.56 +3.57 59 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 46.45 +3.71 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.32 +3.11 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 42.54 +3.25 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 40.77 +3.76 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 38.89 +3.29 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 37.22 +3.38 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 35.43 +4.23 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 33.56 +3.20 57 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 32.03 +3.13 57 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 29.53 +2.16 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 28.01 +2.12 54 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 26.55 +2.07 54 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 25.14 +2.02 54 0 97 0
29JUN26 185.00 C 0.00 0.00 0.00 23.79 +2.23 54 0 518 0
29JUN26 187.50 C 0.00 0.00 0.00 22.49 +2.31 54 0 97 0
29JUN26 190.00 C 0.00 0.00 0.00 21.42 +2.43 55 0 330 0
29JUN26 192.50 C 0.00 0.00 0.00 20.24 +2.20 55 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 19.02 +2.05 54 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 18.14 +2.18 55 0 169 0
29JUN26 200.00 C 18.50 18.50 18.50 17.11 +2.12 55 1 2,907 0
29JUN26 205.00 C 0.00 0.00 0.00 15.21 +2.01 55 0 123 0
29JUN26 210.00 C 0.00 0.00 0.00 13.50 +1.89 55 0 174 0
29JUN26 215.00 C 12.69 12.90 12.69 11.88 +1.67 55 41 101 0
29JUN26 220.00 C 10.00 11.00 10.00 10.43 +1.52 55 5 181 -2
29JUN26 225.00 C 9.40 9.40 9.40 9.13 +1.37 55 26 76 +26
29JUN26 230.00 C 0.00 0.00 0.00 7.98 +1.24 55 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 6.95 +1.11 55 0 55 0
29JUN26 240.00 C 7.80 7.80 7.80 6.04 +0.99 55 5 63 0
29JUN26 245.00 C 0.00 0.00 0.00 5.09 +0.73 54 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 4.41 +0.77 54 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 3.81 +0.68 54 0 340 0
29JUN26 260.00 C 4.00 4.43 4.00 3.29 +0.60 54 32 129 -20
29JUN26 265.00 C 4.00 4.00 3.95 2.84 +0.54 54 32 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.44 +0.47 54 0 68 0
29JUN26 275.00 C 0.00 0.00 0.00 2.10 +0.42 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 1.80 +0.37 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.54 +0.32 54 0 30 0
29JUN26 290.00 C 2.40 2.40 2.25 1.36 +0.29 54 162 279 +162
29JUN26 295.00 C 1.80 1.80 1.80 1.13 +0.25 54 1 30 0
29JUN26 300.00 C 1.99 2.10 1.99 0.96 +0.21 54 66 174 +66
29JUN26 310.00 C 0.00 0.00 0.00 0.70 +0.16 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.51 +0.12 54 0 204 0
29JUN26 330.00 C 1.24 1.35 1.24 0.37 +0.09 54 36 55 +21
29JUN26 340.00 C 0.00 0.00 0.00 0.26 +0.06 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.19 +0.05 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.14 +0.04 54 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 53.02 +3.94 60 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 51.21 +3.55 60 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 49.14 +3.37 59 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 47.29 +3.36 59 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 45.31 +3.34 58 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 43.48 +3.27 57 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 41.88 +3.42 58 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 40.16 +3.33 57 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 38.48 +3.21 57 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 36.80 +2.93 57 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 35.28 +2.92 57 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 33.63 +2.75 56 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 32.16 +2.63 56 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 30.79 +2.61 56 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 29.45 +2.58 56 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 28.11 +2.90 56 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 26.82 +2.81 56 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 25.10 +2.24 54 0 85 0
30JUL26 192.50 C 0.00 0.00 0.00 23.94 +2.19 54 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 22.83 +2.14 54 0 45 0
30JUL26 197.50 C 0.00 0.00 0.00 21.77 +2.09 55 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 20.67 +1.96 54 0 15 0
30JUL26 205.00 C 20.02 20.02 20.02 18.79 +1.90 55 15 15 0
30JUL26 210.00 C 0.00 0.00 0.00 17.17 +1.94 55 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 15.52 +1.77 55 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 13.98 +1.56 55 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 12.57 +1.71 55 0 1,022 0
29SEP26 147.50 C 0.00 0.00 0.00 57.49 +3.80 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 55.75 +3.65 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 53.98 +3.84 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 52.24 +3.74 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 50.60 +3.49 59 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 49.02 +3.48 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 47.35 +3.42 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 45.78 +3.07 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 44.35 +3.25 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 43.00 +3.31 58 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 41.57 +3.24 58 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 39.79 +2.63 57 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 38.77 +3.14 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.10 +2.63 57 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 36.24 +2.98 58 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 34.92 +2.87 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 33.72 +3.19 57 0 0 0
29SEP26 190.00 C 33.80 33.80 33.80 32.55 +3.11 57 5 4,445 -4
29SEP26 192.50 C 0.00 0.00 0.00 30.68 +2.30 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 29.61 +2.25 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 28.58 +2.21 56 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 27.57 +2.16 56 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 25.77 +2.00 56 0 2,608 0
29SEP26 210.00 C 25.04 25.04 25.04 23.91 +1.86 56 8 456 +8
29SEP26 215.00 C 0.00 0.00 0.00 22.26 +1.80 56 0 345 0
29SEP26 220.00 C 0.00 0.00 0.00 20.70 +1.77 56 0 30 0
29SEP26 225.00 C 18.85 18.85 18.84 19.27 +2.21 56 30 145 0
29SEP26 230.00 C 0.00 0.00 0.00 18.05 +1.99 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 16.78 +2.23 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 15.54 +1.76 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 14.39 +1.77 57 0 128 0
29SEP26 250.00 C 14.00 14.00 13.40 13.01 +1.27 56 3 112 +2
29SEP26 255.00 C 0.00 0.00 0.00 12.33 +1.46 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 11.07 +1.04 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 10.48 +1.23 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.47 +0.97 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 8.75 +0.89 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 8.09 +0.85 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 7.48 +0.80 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.91 +0.76 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 6.38 +0.71 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.90 +0.68 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 5.03 +0.60 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.29 +0.53 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.66 +0.47 56 0 2 0
29SEP26 340.00 C 4.57 4.57 4.57 3.12 +0.42 56 2 21 +2
29SEP26 350.00 C 0.00 0.00 0.00 2.66 +0.43 56 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 62.79 +3.27 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.07 +3.11 58 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.74 +3.32 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.57 +3.41 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 56.95 +3.49 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 55.52 +3.50 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 54.04 +3.44 58 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.65 +3.40 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.20 +3.27 58 0 0 0
30DEC26 170.00 C 48.50 48.50 48.50 49.30 +2.49 57 1 30 -1
30DEC26 172.50 C 0.00 0.00 0.00 48.36 +2.78 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.31 +2.92 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 45.83 +2.69 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 44.66 +2.69 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 43.45 +3.15 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.47 +2.82 58 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 41.11 +2.62 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.21 +2.72 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 39.12 +3.10 57 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.80 +2.78 57 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 36.32 +2.27 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 35.34 +2.24 56 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 33.46 +2.17 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 31.68 +1.94 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 30.10 +1.98 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 28.41 +1.96 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 26.86 +1.68 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 24.63 +0.92 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 23.45 +0.99 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 22.40 +1.20 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 21.00 +0.99 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 20.17 +1.29 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 19.00 +1.18 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 18.16 +1.34 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 17.24 +1.36 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 16.13 +1.14 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.33 +1.19 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 14.58 +1.23 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.82 +1.22 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.07 +1.17 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 12.35 +1.12 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.67 +1.07 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.43 +0.98 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 9.32 +0.89 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.33 +0.81 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.45 +0.74 56 0 15 0
30DEC26 350.00 C 8.50 8.50 8.50 6.67 +0.68 56 2 204 0
30MAR27 147.50 C 0.00 0.00 0.00 67.28 +2.94 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.80 +2.91 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 64.48 +3.00 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.54 +2.47 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.12 +2.41 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.25 +2.76 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 58.47 +2.48 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 57.23 +2.76 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 55.84 +2.32 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.57 +2.58 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.35 +2.30 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.59 +2.64 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 51.41 +2.62 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 49.89 +2.28 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 48.69 +2.17 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 47.57 +2.38 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 46.60 +2.46 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 45.48 +2.41 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 44.46 +2.33 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 43.46 +2.30 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 42.48 +2.12 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.60 +2.30 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 39.62 +2.00 56 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 37.87 +1.99 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 36.20 +1.98 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 34.58 +1.96 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 33.07 +1.94 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 31.90 +2.21 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 30.47 +2.15 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 29.09 +2.08 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 27.78 +2.01 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 26.54 +1.95 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.34 +1.88 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.21 +1.83 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 23.13 +1.77 56 0 2 0
TOTAL CALL 4,358 75,485 +2,058
29APR26 147.50 P 0.11 0.11 0.11 0.02 -0.02 52 4 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.04 -0.06 50 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.07 -0.09 50 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.10 -0.14 49 0 314 0
29APR26 160.00 P 0.40 0.40 0.40 0.16 -0.20 49 11 515 -11
29APR26 162.50 P 0.00 0.00 0.00 0.24 -0.28 49 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 0.36 -0.37 49 0 263 0
29APR26 167.50 P 0.00 0.00 0.00 0.52 -0.48 49 0 140 0
29APR26 170.00 P 0.89 0.89 0.89 0.74 -0.63 49 15 826 +15
29APR26 172.50 P 0.00 0.00 0.00 1.01 -0.80 49 0 550 0
29APR26 175.00 P 0.00 0.00 0.00 1.38 -0.96 50 0 1,282 0
29APR26 177.50 P 0.00 0.00 0.00 1.85 -1.14 50 0 393 0
29APR26 180.00 P 2.23 2.23 2.05 2.38 -1.29 50 76 1,372 +59
29APR26 182.50 P 2.80 2.86 2.80 3.01 -1.49 50 115 370 +100
29APR26 185.00 P 3.30 3.30 3.30 3.73 -1.67 49 8 1,183 -5
29APR26 187.50 P 4.14 4.15 4.14 4.58 -1.87 49 30 586 +24
29APR26 190.00 P 5.70 5.70 5.23 5.59 -2.06 49 74 565 +14
29APR26 192.50 P 7.26 7.26 5.84 6.80 -2.20 49 143 243 -41
29APR26 195.00 P 0.00 0.00 0.00 8.09 -2.54 49 0 165 0
29APR26 197.50 P 0.00 0.00 0.00 9.48 -2.91 49 0 238 0
29APR26 200.00 P 10.60 10.60 8.82 11.10 -3.05 49 41 407 -41
29APR26 205.00 P 0.00 0.00 0.00 14.53 -3.39 49 0 895 0
29APR26 210.00 P 0.00 0.00 0.00 18.40 -3.63 49 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 22.61 -3.83 49 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 27.07 -3.97 49 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 31.72 -4.06 49 0 529 0
29APR26 230.00 P 35.00 35.00 35.00 36.51 -4.83 49 15 183 -15
29APR26 235.00 P 0.00 0.00 0.00 41.38 -4.17 49 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 46.43 -4.08 56 0 244 0
29APR26 245.00 P 0.00 0.00 0.00 51.30 -4.20 0 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 56.30 -4.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 61.30 -4.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 66.30 -4.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 71.30 -4.20 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 76.30 -4.20 0 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 81.30 -4.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 86.30 -4.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 91.30 -4.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 96.30 -4.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 101.47 -4.03 101 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 106.47 -4.03 104 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 116.47 -4.03 111 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 126.46 -4.04 117 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 136.46 -4.04 123 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 146.47 -4.03 130 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 156.46 -4.04 134 0 0 0
28MAY26 147.50 P 1.50 1.50 1.50 1.00 -0.29 54 3 76 0
28MAY26 150.00 P 1.50 1.50 1.50 1.22 -0.35 54 5 96 -5
28MAY26 152.50 P 0.00 0.00 0.00 1.51 -0.39 54 0 235 0
28MAY26 155.00 P 0.00 0.00 0.00 1.80 -0.49 54 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 2.19 -0.51 54 0 14 0
28MAY26 160.00 P 0.00 0.00 0.00 2.59 -0.64 54 0 241 0
28MAY26 162.50 P 3.06 3.07 3.06 3.08 -0.68 54 101 144 +88
28MAY26 165.00 P 3.70 3.70 3.70 3.60 -0.80 54 40 40 -40
28MAY26 167.50 P 0.00 0.00 0.00 4.17 -0.90 54 0 90 0
28MAY26 170.00 P 0.00 0.00 0.00 4.82 -0.93 54 0 149 0
28MAY26 172.50 P 5.05 5.05 5.05 5.47 -1.02 54 20 57 0
28MAY26 175.00 P 5.62 5.62 5.62 6.20 -1.13 54 80 138 +56
28MAY26 177.50 P 0.00 0.00 0.00 6.98 -1.20 54 0 18 0
28MAY26 180.00 P 7.14 7.66 7.14 7.86 -1.29 54 250 349 +230
28MAY26 182.50 P 8.00 8.00 8.00 8.87 -1.28 54 2 66 0
28MAY26 185.00 P 0.00 0.00 0.00 9.85 -1.43 53 0 416 0
28MAY26 187.50 P 10.20 10.79 10.20 11.02 -1.53 54 45 68 +45
28MAY26 190.00 P 11.60 11.60 11.40 12.16 -1.67 53 6 181 +3
28MAY26 192.50 P 12.48 12.96 12.48 13.42 -1.70 53 45 30 +13
28MAY26 195.00 P 14.70 14.70 14.70 14.68 -1.94 53 8 53 +8
28MAY26 197.50 P 16.09 16.09 16.09 16.09 -2.05 53 10 37 0
28MAY26 200.00 P 0.00 0.00 0.00 17.55 -2.08 53 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 20.82 -1.82 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 24.18 -1.94 54 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 27.77 -2.03 54 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 31.58 -2.02 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 35.37 -3.09 53 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 39.61 -3.30 53 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 43.37 -3.68 50 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 48.49 -3.10 54 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 52.42 -3.73 50 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 57.42 -3.39 53 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 62.28 -3.39 55 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 66.66 -4.25 50 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 71.33 -4.42 44 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 76.41 -4.25 50 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 81.48 -4.10 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 86.40 -4.14 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 91.35 -4.16 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 96.31 -4.19 53 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 101.47 -4.38 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 106.47 -4.20 64 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 116.47 -4.03 69 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 126.46 -4.04 72 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 136.46 -4.36 76 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 146.47 -4.05 80 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.36 -0.08 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.45 -0.10 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.56 -0.12 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.69 -0.13 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.83 -0.19 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.02 -0.20 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.22 -0.23 54 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 1.45 -0.29 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 1.73 -0.30 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 2.02 -0.37 54 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 2.36 -0.51 54 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 2.76 -0.52 54 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 3.16 -0.63 54 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 3.62 -0.72 54 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 4.28 -0.61 55 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 4.83 -0.73 55 0 76 0
29JUN26 160.00 P 5.70 5.70 5.70 5.45 -0.82 55 40 422 0
29JUN26 162.50 P 0.00 0.00 0.00 6.15 -0.83 55 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 6.86 -0.94 55 0 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 7.61 -1.08 55 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 8.50 -0.78 55 0 226 0
29JUN26 172.50 P 0.00 0.00 0.00 9.39 -0.80 55 0 70 0
29JUN26 175.00 P 0.00 0.00 0.00 10.05 -1.15 54 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 10.98 -1.25 54 0 175 0
29JUN26 180.00 P 0.00 0.00 0.00 11.99 -1.33 54 0 248 0
29JUN26 182.50 P 0.00 0.00 0.00 13.05 -1.41 54 0 530 0
29JUN26 185.00 P 13.15 13.48 13.15 14.14 -1.53 54 7 155 -1
29JUN26 187.50 P 0.00 0.00 0.00 15.39 -1.53 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 16.59 -1.65 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 17.88 -1.73 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 19.25 -1.94 54 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 20.66 -1.76 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 22.20 -1.74 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 25.31 -1.44 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 28.52 -1.51 54 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 31.47 -2.11 53 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 35.09 -2.33 53 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 38.86 -2.29 53 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 42.75 -2.40 53 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 46.77 -3.07 53 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.90 -3.15 53 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 55.11 -3.56 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.62 -2.94 53 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 64.18 -3.30 54 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 68.63 -3.45 54 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 73.15 -3.56 53 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 78.00 -3.49 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.51 -3.76 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.09 -3.79 52 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 91.93 -3.87 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 96.61 -4.27 51 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 101.47 -4.38 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 106.61 -4.06 54 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 116.47 -4.08 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 126.46 -4.04 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 136.46 -4.36 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 146.47 -4.05 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 156.46 -4.04 66 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 166.30 -4.20 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.30 -4.20 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 4.48 -0.68 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 5.03 -0.87 54 0 70 0
30JUL26 152.50 P 0.00 0.00 0.00 5.57 -0.95 54 0 62 0
30JUL26 155.00 P 0.00 0.00 0.00 6.23 -0.91 54 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 6.93 -0.91 54 0 141 0
30JUL26 160.00 P 0.00 0.00 0.00 7.63 -1.25 54 0 192 0
30JUL26 162.50 P 0.00 0.00 0.00 8.34 -1.17 54 0 622 0
30JUL26 165.00 P 0.00 0.00 0.00 9.22 -0.91 54 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 10.10 -1.14 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 10.98 -1.29 54 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 11.88 -1.29 54 0 54 0
30JUL26 175.00 P 0.00 0.00 0.00 13.08 -1.13 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 13.89 -1.41 53 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 14.98 -1.47 54 0 15 0
30JUL26 182.50 P 0.00 0.00 0.00 16.12 -1.52 54 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 17.29 -1.59 53 0 16 0
30JUL26 187.50 P 0.00 0.00 0.00 18.52 -1.65 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 19.81 -1.70 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 21.13 -1.76 54 0 24 0
30JUL26 195.00 P 21.63 21.63 21.63 22.35 -1.95 53 15 15 +15
30JUL26 197.50 P 23.00 23.00 23.00 23.77 -2.04 53 15 15 +15
30JUL26 200.00 P 24.59 24.59 24.59 25.70 -1.65 54 15 15 +15
30JUL26 205.00 P 0.00 0.00 0.00 28.73 -1.79 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.65 -2.25 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.72 -2.66 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 38.25 -2.80 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.94 -2.92 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.43 -0.39 56 0 3 0
29SEP26 150.00 P 8.80 8.80 8.40 9.35 -0.48 56 4 2,057 0
29SEP26 152.50 P 0.00 0.00 0.00 9.91 -0.42 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 10.57 -0.61 55 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 11.26 -0.81 55 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 12.14 -0.81 55 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 13.03 -0.81 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.92 -0.96 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 14.89 -1.06 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 15.97 -1.06 55 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 17.04 -1.50 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.50 -1.20 55 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 19.63 -1.27 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 20.82 -1.31 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 22.04 -1.37 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 23.31 -1.42 55 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 24.56 -1.52 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 25.90 -1.43 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 27.28 -1.43 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 28.80 -1.38 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 30.21 -1.46 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 31.70 -1.59 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 34.78 -1.47 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 37.63 -1.84 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 40.75 -2.20 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 44.12 -2.47 54 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 47.73 -2.50 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 51.34 -2.62 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 55.06 -2.73 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 58.82 -2.92 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 62.65 -3.06 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 66.69 -3.08 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 70.68 -3.20 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 74.84 -3.24 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 78.97 -3.35 55 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 83.21 -3.42 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 87.63 -3.58 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 91.97 -3.38 55 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 96.33 -3.31 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 100.79 -3.20 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.20 -3.30 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.72 -3.35 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 118.75 -3.65 54 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 128.55 -3.45 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 137.32 -4.04 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.11 -3.69 53 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 156.60 -4.47 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.58 -1.32 55 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 13.50 -1.24 55 0 9 0
30DEC26 152.50 P 0.00 0.00 0.00 14.41 -1.17 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 15.33 -1.26 55 0 0 0
30DEC26 157.50 P 15.50 15.50 15.50 16.25 -1.40 55 2 84 0
30DEC26 160.00 P 0.00 0.00 0.00 17.18 -1.45 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 18.26 -1.43 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 19.37 -1.37 54 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 20.47 -1.38 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 21.58 -1.39 54 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 22.69 -1.67 54 0 202 0
30DEC26 175.00 P 23.76 23.76 22.63 24.40 -1.19 55 200 310 +140
30DEC26 177.50 P 0.00 0.00 0.00 25.65 -1.20 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 26.31 -1.84 54 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 28.14 -1.34 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 29.46 -1.37 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 30.81 -1.41 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 32.19 -1.45 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 33.56 -1.53 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 34.99 -1.41 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 36.46 -1.44 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 37.96 -1.59 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 41.09 -1.07 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 43.17 -2.97 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 46.32 -3.20 53 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 50.61 -2.07 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 53.69 -2.53 54 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 57.23 -2.32 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 60.91 -2.64 54 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 64.66 -2.63 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 68.52 -2.77 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.20 -2.80 54 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 76.10 -2.93 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 80.16 -2.92 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 84.24 -3.07 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.24 -3.05 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 92.58 -3.05 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 96.57 -3.15 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 100.78 -3.21 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 105.04 -3.27 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 109.60 -3.19 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 113.71 -3.32 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 122.68 -3.32 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.64 -3.35 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.78 -2.92 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 150.55 -2.69 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 159.58 -2.76 56 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 16.63 -0.96 55 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 17.58 -0.99 55 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 18.72 -0.77 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.74 -0.82 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.78 -0.82 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 21.67 -1.14 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 22.77 -1.23 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.09 -1.08 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.25 -1.11 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.44 -1.12 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.67 -1.33 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.63 -1.65 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 29.89 -1.71 54 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 31.19 -1.29 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 32.51 -1.32 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 33.87 -1.35 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 35.24 -1.39 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 36.65 -1.85 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 38.08 -1.50 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.53 -1.54 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.01 -1.58 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.52 -1.77 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 46.07 -1.39 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 48.64 -2.07 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 51.84 -2.19 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 55.48 -1.97 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 58.30 -2.78 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.43 -2.13 54 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 66.03 -2.11 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 68.98 -2.93 54 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 73.50 -2.14 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.47 -3.05 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 81.12 -2.25 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 84.90 -2.42 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 88.88 -2.43 55 0 30 0
TOTAL PUT 1,445 102,697 +681
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$ 44.18
29APR26 30.00 C 0.00 0.00 0.00 14.21 -0.24 68 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.21 -0.24 61 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.21 -0.24 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.21 -0.24 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.21 -0.24 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.21 -0.24 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.21 -0.24 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.21 -0.25 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.21 -0.25 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.22 -0.24 26 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 4.22 -0.25 20 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 3.25 -0.24 22 30 1,111 -30
29APR26 42.00 C 2.57 2.57 2.57 2.33 -0.24 22 5 841 -5
29APR26 43.00 C 1.50 1.50 1.50 1.51 -0.25 21 36 1,237 +9
29APR26 44.00 C 1.00 1.00 0.94 0.88 -0.22 22 31 1,080 +1
29APR26 45.00 C 0.57 0.57 0.44 0.46 -0.13 22 69 740 +49
29APR26 46.00 C 0.00 0.00 0.00 0.20 -0.09 22 0 768 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 40 0
29APR26 49.00 C 0.03 0.03 0.03 0.01 -0.01 23 6 132 -6
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.27 -0.24 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.27 -0.24 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.27 -0.24 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.27 -0.25 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.28 -0.24 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.28 -0.25 16 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.29 -0.25 21 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.31 -0.25 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.35 -0.24 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.43 -0.24 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.56 -0.23 22 0 793 0
28MAY26 42.00 C 2.84 2.84 2.64 2.77 -0.22 22 4 940 0
28MAY26 43.00 C 0.00 0.00 0.00 2.02 -0.20 21 0 1,243 0
28MAY26 44.00 C 1.41 1.41 1.40 1.46 -0.18 21 30 1,051 +28
28MAY26 45.00 C 1.15 1.15 0.98 1.01 -0.15 21 76 575 +15
28MAY26 46.00 C 0.71 0.76 0.71 0.68 -0.12 22 30 465 +15
28MAY26 47.00 C 0.50 0.50 0.50 0.43 -0.10 22 2 366 0
28MAY26 48.00 C 0.00 0.00 0.00 0.28 -0.07 22 0 120 0
28MAY26 49.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 214 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 106 0
28MAY26 55.00 C 0.03 0.03 0.03 0.01 0.00 25 70 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 20.29 -0.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.30 -0.24 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.30 -0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.31 -0.24 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.31 -0.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.32 -0.24 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.32 -0.25 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.33 -0.24 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.33 -0.25 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.34 -0.24 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.35 -0.24 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.36 -0.24 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.37 -0.25 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.40 -0.25 21 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.45 -0.25 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.53 -0.25 22 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 4.66 -0.25 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 -0.24 22 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.11 -0.23 22 0 852 0
29JUN26 43.00 C 2.25 2.25 2.25 2.38 -0.22 21 15 459 -15
29JUN26 44.00 C 0.00 0.00 0.00 1.84 -0.19 21 0 571 0
29JUN26 45.00 C 1.48 1.48 1.29 1.39 -0.17 21 73 619 +73
29JUN26 46.00 C 1.08 1.08 0.97 1.02 -0.15 21 45 473 +45
29JUN26 47.00 C 0.00 0.00 0.00 0.77 -0.09 22 0 1,025 0
29JUN26 48.00 C 0.55 0.55 0.55 0.54 -0.08 22 15 337 0
29JUN26 49.00 C 0.00 0.00 0.00 0.37 -0.09 22 0 215 0
29JUN26 50.00 C 0.31 0.31 0.29 0.24 -0.08 22 75 143 +35
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.33 -0.25 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.34 -0.24 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.35 -0.24 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.36 -0.24 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.38 -0.24 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.41 -0.25 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.46 -0.25 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.55 -0.25 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.69 -0.25 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.90 -0.24 21 30 30 +30
30JUL26 42.00 C 0.00 0.00 0.00 3.17 -0.24 21 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 2.46 -0.22 20 0 460 0
30JUL26 44.00 C 2.07 2.07 2.07 1.92 -0.21 21 15 165 -15
30JUL26 45.00 C 1.57 1.57 1.47 1.48 -0.18 21 47 182 +32
30JUL26 46.00 C 1.23 1.23 1.17 1.13 -0.15 21 30 108 +30
30JUL26 47.00 C 0.00 0.00 0.00 0.86 -0.11 21 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.64 -0.10 22 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.46 -0.09 22 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 0.32 -0.08 21 0 3 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.30 -0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.31 -0.24 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.31 -0.25 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.32 -0.24 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.32 -0.25 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.33 -0.24 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.33 -0.25 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.34 -0.25 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.35 -0.25 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.38 -0.24 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.42 -0.24 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.48 -0.24 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.58 -0.24 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.73 -0.23 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.93 -0.23 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.21 -0.22 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.55 -0.20 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.88 -0.28 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.39 -0.17 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.97 -0.15 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.61 -0.13 22 0 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 -0.12 22 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 -0.10 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.07 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.06 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.05 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.31 -0.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.32 -0.24 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.32 -0.25 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.33 -0.24 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.34 -0.24 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.35 -0.25 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.38 -0.24 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.42 -0.25 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.50 -0.24 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.62 -0.22 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.79 -0.21 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.02 -0.20 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.30 -0.19 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 -0.19 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.16 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.42 -0.14 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.97 -0.13 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.55 -0.11 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.19 -0.11 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.88 -0.09 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.58 -0.09 21 0 15 0
30DEC26 49.00 C 1.26 1.26 1.26 1.35 -0.07 21 3 25 +3
30DEC26 50.00 C 1.09 1.09 1.09 1.13 -0.07 21 3 23 +3
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.06 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.33 -0.24 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.35 -0.24 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.38 -0.24 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.44 -0.24 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.53 -0.23 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.66 -0.23 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.84 -0.22 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.08 -0.21 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.37 -0.21 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.72 -0.19 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.10 -0.19 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 -0.17 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 -0.17 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.47 -0.15 20 0 0 0
30MAR27 45.00 C 2.90 2.90 2.90 3.05 -0.14 21 10 22 +10
30MAR27 46.00 C 0.00 0.00 0.00 2.69 -0.13 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.35 -0.11 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.05 -0.12 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 -0.09 21 0 0 0
30MAR27 50.00 C 1.44 1.44 1.44 1.55 -0.09 21 10 10 +10
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.11 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 52 0
TOTAL CALL 760 24,316 +317
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 0.00 23 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1,817 0
29APR26 42.00 P 0.09 0.13 0.09 0.11 0.00 22 41 1,102 +40
29APR26 43.00 P 0.29 0.31 0.29 0.31 +0.04 22 30 911 0
29APR26 44.00 P 0.55 0.66 0.55 0.66 +0.07 22 114 522 -11
29APR26 45.00 P 1.07 1.11 1.07 1.22 +0.11 21 46 357 -15
29APR26 46.00 P 0.00 0.00 0.00 1.99 +0.17 22 0 105 0
29APR26 47.00 P 0.00 0.00 0.00 2.86 +0.19 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.83 +0.23 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.82 +0.24 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.82 +0.24 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.32 +0.24 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.82 +0.24 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.32 +0.24 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.82 +0.24 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 34 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 198 0
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 0.01 -0.01 22 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 22 0 387 0
28MAY26 39.00 P 0.08 0.08 0.08 0.07 0.00 22 4 472 +4
28MAY26 40.00 P 0.16 0.16 0.16 0.14 0.00 22 4 750 0
28MAY26 41.00 P 0.28 0.28 0.28 0.28 +0.01 22 10 570 0
28MAY26 42.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 603 0
28MAY26 43.00 P 0.79 0.79 0.78 0.81 +0.06 22 24 1,039 +15
28MAY26 44.00 P 1.15 1.22 1.15 1.25 +0.06 23 60 913 +30
28MAY26 45.00 P 1.72 1.78 1.72 1.81 +0.10 23 30 588 +30
28MAY26 46.00 P 0.00 0.00 0.00 2.48 +0.12 23 0 35 0
28MAY26 47.00 P 0.00 0.00 0.00 3.16 +0.15 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.00 +0.18 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.90 +0.20 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.84 +0.21 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.32 +0.24 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.82 +0.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.32 +0.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.82 +0.24 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 0.01 0.01 0.01 0.01 0.00 32 120 163 +49
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 26 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 0.00 21 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 451 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 614 0
29JUN26 39.00 P 0.35 0.35 0.35 0.34 -0.01 22 15 1,223 -15
29JUN26 40.00 P 0.56 0.56 0.56 0.55 +0.01 22 15 1,276 -15
29JUN26 41.00 P 0.86 0.87 0.86 0.84 +0.01 22 4 705 +2
29JUN26 42.00 P 1.21 1.23 1.21 1.22 +0.04 22 30 533 0
29JUN26 43.00 P 1.62 1.70 1.62 1.69 +0.06 22 45 606 0
29JUN26 44.00 P 2.21 2.36 2.21 2.26 +0.08 22 60 282 +6
29JUN26 45.00 P 0.00 0.00 0.00 2.92 +0.10 23 0 317 0
29JUN26 46.00 P 0.00 0.00 0.00 3.65 +0.12 23 0 210 0
29JUN26 47.00 P 0.00 0.00 0.00 4.33 +0.14 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.17 +0.16 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.06 +0.19 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.97 +0.20 21 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.36 +0.22 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.82 +0.24 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.30 +0.24 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.78 +0.24 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 36 0
30JUL26 38.00 P 0.36 0.36 0.36 0.34 0.00 22 15 45 +15
30JUL26 39.00 P 0.00 0.00 0.00 0.52 +0.01 22 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.76 +0.02 22 0 35 0
30JUL26 41.00 P 1.05 1.05 1.05 1.09 +0.04 22 15 60 +15
30JUL26 42.00 P 0.00 0.00 0.00 1.49 +0.07 22 0 139 0
30JUL26 43.00 P 1.88 1.92 1.88 1.97 +0.07 22 45 765 +30
30JUL26 44.00 P 2.52 2.56 2.52 2.53 +0.08 22 30 185 0
30JUL26 45.00 P 3.20 3.20 3.20 3.17 +0.07 22 15 77 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.89 +0.10 23 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.53 +0.12 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.34 +0.14 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.19 +0.16 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.08 +0.18 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.41 +0.21 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.84 +0.23 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.30 +0.24 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
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 0.00 21 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 0.00 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.68 +0.04 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 +0.05 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.25 +0.06 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 +0.05 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 +0.07 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 +0.08 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.10 +0.09 23 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.61 -0.01 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.27 +0.13 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.97 +0.13 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.74 +0.15 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.53 +0.16 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.36 +0.17 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.58 +0.20 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.93 +0.22 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.35 +0.24 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.80 +0.24 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 0.00 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.58 +0.03 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30DEC26 39.00 P 1.31 1.31 1.31 1.31 +0.04 22 6 6 +6
30DEC26 40.00 P 0.00 0.00 0.00 1.66 +0.07 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 2.07 +0.08 22 0 14 0
30DEC26 42.00 P 2.47 2.47 2.47 2.52 +0.10 22 3 14 +3
30DEC26 43.00 P 0.00 0.00 0.00 3.01 +0.11 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 +0.12 22 0 15 0
30DEC26 45.00 P 4.25 4.25 4.16 4.17 +0.14 23 45 75 +45
30DEC26 46.00 P 0.00 0.00 0.00 4.68 +0.14 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.37 +0.16 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.08 +0.16 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.85 +0.18 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.64 +0.19 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.77 +0.21 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.04 +0.23 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.40 +0.23 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.83 +0.24 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.45 +0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.03 +0.04 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 +0.04 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.62 +0.04 21 0 13 0
30MAR27 40.00 P 0.00 0.00 0.00 1.98 +0.06 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.38 +0.06 22 0 9 0
30MAR27 42.00 P 2.82 2.84 2.82 2.84 +0.07 22 3 3 +3
30MAR27 43.00 P 0.00 0.00 0.00 3.33 +0.08 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.89 +0.09 22 0 0 0
30MAR27 45.00 P 4.42 4.42 4.42 4.48 +0.11 22 10 10 +10
30MAR27 46.00 P 0.00 0.00 0.00 4.98 -0.03 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.63 +0.13 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.34 +0.13 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.07 +0.15 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.85 +0.16 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.91 +0.18 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.13 +0.20 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.45 +0.21 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.85 +0.22 21 0 0 0
TOTAL PUT 839 28,770 +262
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$ 190.50
29APR26 140.00 C 0.00 0.00 0.00 50.63 +5.59 49 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 48.13 +5.59 43 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 45.63 +5.58 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 43.00 +5.29 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 40.52 +4.40 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 38.05 +4.82 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 35.66 +4.64 40 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 33.18 +4.68 40 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 30.72 +4.70 41 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 28.27 +5.39 41 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 25.86 +4.68 41 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 23.48 +5.16 41 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 21.16 +5.00 41 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 18.91 +4.79 41 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 16.75 +4.56 41 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 14.69 +4.28 41 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 12.75 +3.96 41 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 10.95 +3.67 41 0 99 0
29APR26 185.00 C 9.00 9.00 8.29 9.30 +3.35 41 20 140 +15
29APR26 187.50 C 7.74 7.74 7.74 7.64 +2.82 40 17 176 0
29APR26 190.00 C 0.00 0.00 0.00 6.47 +2.61 41 0 151 0
29APR26 192.50 C 0.00 0.00 0.00 5.14 +2.09 40 0 42 0
29APR26 195.00 C 3.27 3.27 3.17 4.15 +1.76 40 30 65 +7
29APR26 197.50 C 3.05 3.53 2.58 3.32 +1.47 40 39 348 +39
29APR26 200.00 C 2.46 2.88 1.99 2.61 +1.17 40 220 317 -54
29APR26 205.00 C 1.48 1.91 1.21 1.60 +0.84 41 204 350 +139
29APR26 210.00 C 1.06 1.09 0.80 0.94 +0.51 41 41 316 +39
29APR26 215.00 C 0.70 0.70 0.60 0.51 +0.30 41 29 121 -14
29APR26 220.00 C 0.00 0.00 0.00 0.26 +0.16 41 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.12 +0.08 41 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 51.02 +4.97 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 48.58 +4.98 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 46.15 +4.91 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 43.75 +4.41 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 41.38 +4.25 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.89 +4.10 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 36.72 +4.22 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 34.46 +5.08 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 32.65 +5.37 45 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 30.27 +5.03 43 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 27.99 +4.71 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 25.96 +4.57 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 24.00 +3.82 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 22.12 +3.70 41 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 20.32 +4.05 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 18.61 +3.87 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 16.98 +3.73 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 15.45 +3.55 41 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 13.59 +2.93 40 0 90 0
28MAY26 187.50 C 0.00 0.00 0.00 12.28 +2.73 40 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 11.07 +2.56 40 0 71 0
28MAY26 192.50 C 0.00 0.00 0.00 10.01 +2.45 40 0 86 0
28MAY26 195.00 C 0.00 0.00 0.00 9.02 +2.32 41 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 7.97 +2.03 41 0 25 0
28MAY26 200.00 C 0.00 0.00 0.00 7.06 +1.82 41 0 42 0
28MAY26 205.00 C 5.11 5.11 5.11 5.51 +1.45 41 8 53 +8
28MAY26 210.00 C 0.00 0.00 0.00 4.32 +1.25 41 0 61 0
28MAY26 215.00 C 0.00 0.00 0.00 3.30 +1.02 41 0 45 0
28MAY26 220.00 C 2.95 2.95 2.95 2.60 +0.97 42 8 8 +8
28MAY26 225.00 C 0.00 0.00 0.00 1.88 +0.70 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.39 +0.54 41 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.01 +0.41 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.73 +0.31 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.52 +0.22 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.37 +0.17 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.26 +0.12 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.18 +0.09 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.13 +0.07 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 51.82 +5.08 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 49.49 +4.53 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 47.20 +4.18 41 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 44.95 +4.33 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 42.73 +4.38 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 40.56 +4.20 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 38.60 +4.07 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 36.35 +4.24 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 34.33 +4.62 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 32.55 +4.77 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.81 +4.81 43 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 28.79 +4.51 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 26.83 +3.51 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 25.12 +3.42 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 23.47 +3.90 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 21.90 +3.76 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 20.39 +3.60 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 18.96 +3.60 41 0 45 0
29JUN26 185.00 C 16.90 18.09 16.54 17.16 +2.92 40 88 127 +82
29JUN26 187.50 C 14.67 14.67 14.67 15.87 +2.94 40 15 0 -15
29JUN26 190.00 C 0.00 0.00 0.00 14.68 +2.59 40 0 60 0
29JUN26 192.50 C 0.00 0.00 0.00 13.51 +2.40 40 0 29 0
29JUN26 195.00 C 0.00 0.00 0.00 12.65 +2.45 41 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 11.55 +2.19 41 0 30 0
29JUN26 200.00 C 11.11 11.19 10.10 10.63 +2.06 41 38 361 +31
29JUN26 205.00 C 0.00 0.00 0.00 9.04 +1.85 41 0 660 0
29JUN26 210.00 C 0.00 0.00 0.00 7.67 +1.84 42 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 6.40 +1.67 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 5.39 +1.54 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.30 +1.18 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.51 +1.00 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.85 +0.84 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.31 +0.70 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.86 +0.59 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.49 +0.48 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.19 +0.40 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.95 +0.33 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.75 +0.26 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 46.56 +4.15 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 44.44 +4.00 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 42.41 +4.67 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 40.43 +3.76 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 38.81 +4.03 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.55 +4.00 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 34.80 +3.96 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 33.03 +4.28 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 30.89 +3.33 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 29.18 +3.67 41 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 27.91 +3.52 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 26.51 +3.23 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 24.51 +2.94 41 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 23.24 +3.21 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 22.27 +3.51 43 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 20.49 +2.97 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 19.28 +2.88 42 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 18.16 +2.79 42 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 16.84 +2.47 41 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 15.86 +2.43 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 14.87 +2.33 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 13.93 +2.22 42 0 0 0
30JUL26 205.00 C 12.74 12.74 12.17 12.21 +1.94 42 30 30 +30
30JUL26 210.00 C 11.16 11.16 10.68 10.70 +1.92 42 30 30 +21
30JUL26 215.00 C 9.08 9.79 9.08 9.40 +1.99 43 60 45 +45
30JUL26 220.00 C 0.00 0.00 0.00 8.30 +1.96 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 7.00 +1.59 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 55.60 +4.76 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 53.59 +4.68 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 51.63 +4.60 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 49.70 +4.51 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 48.14 +4.75 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.98 +4.33 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.19 +4.25 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.66 +4.68 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 40.93 +5.01 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 39.08 +3.56 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.47 +3.49 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 36.01 +3.39 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 34.20 +3.48 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 32.29 +3.15 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 31.24 +3.31 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 29.89 +3.20 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 28.55 +2.60 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 27.18 +2.45 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 25.93 +2.37 43 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 24.75 +2.31 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.61 +2.26 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.51 +2.74 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.47 +2.64 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.46 +2.53 43 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 19.42 +2.35 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 17.63 +2.08 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 15.99 +1.60 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 14.55 +1.93 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.33 +1.99 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.93 +1.75 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.65 +1.52 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.57 +1.39 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.58 +1.26 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.70 +1.15 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.10 +1.10 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.17 +0.95 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.52 +0.86 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.08 +0.81 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 59.15 +5.37 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 57.32 +5.34 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 55.52 +5.30 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 53.77 +5.26 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.05 +5.22 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 50.37 +5.18 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 48.73 +5.13 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 47.12 +5.07 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 45.56 +5.03 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.04 +4.98 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.55 +4.92 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.10 +4.86 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.69 +4.80 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 38.32 +4.73 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.99 +4.67 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.70 +3.68 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.44 +4.55 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.22 +4.48 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.99 +3.54 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.86 +4.32 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.74 +3.48 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 28.63 +3.40 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.58 +3.36 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.66 +3.41 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.70 +3.38 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.87 +3.32 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 22.18 +3.28 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.60 +3.23 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.22 +3.26 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 17.45 +2.80 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.13 +3.08 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.91 +2.94 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.77 +2.80 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.71 +2.66 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.73 +2.53 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.82 +2.40 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.98 +2.27 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.20 +2.15 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 62.31 +4.73 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 60.59 +4.67 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 58.91 +4.62 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 57.26 +4.56 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.65 +4.50 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 54.07 +4.44 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 52.52 +4.37 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 51.01 +4.31 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.54 +4.25 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.10 +4.18 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.69 +4.12 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.32 +4.05 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.98 +3.99 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.68 +3.93 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.40 +3.85 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.16 +3.79 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.96 +3.73 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.78 +3.66 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.63 +3.07 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.52 +3.53 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.53 +2.63 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.44 +3.46 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.59 +3.57 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.46 +3.37 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.49 +3.31 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.80 +3.35 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.07 +3.13 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.32 +3.13 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.23 +2.30 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.87 +2.49 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.61 +2.13 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.41 +2.37 43 0 0 0
TOTAL CALL 877 8,062 +381
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.05 -0.07 42 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.08 -0.12 41 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.13 -0.19 41 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.21 -0.30 41 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.33 -0.44 41 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.52 -0.61 41 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.78 -0.82 41 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 1.12 -1.08 41 0 207 0
29APR26 177.50 P 2.00 2.01 1.59 1.58 -1.36 41 49 142 +49
29APR26 180.00 P 2.04 2.15 2.04 2.16 -1.67 41 47 53 +7
29APR26 182.50 P 2.75 2.75 2.49 2.88 -1.97 41 21 67 0
29APR26 185.00 P 0.00 0.00 0.00 3.75 -2.28 42 0 69 0
29APR26 187.50 P 4.98 5.04 4.98 4.77 -2.61 42 32 86 0
29APR26 190.00 P 6.22 6.74 5.65 5.98 -2.97 42 56 109 +18
29APR26 192.50 P 7.56 8.08 7.55 7.36 -3.19 42 45 97 +22
29APR26 195.00 P 9.13 9.13 9.13 8.69 -3.68 41 15 30 +15
29APR26 197.50 P 0.00 0.00 0.00 10.27 -4.03 41 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 12.03 -4.33 41 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 15.97 -4.78 41 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 20.27 -5.12 41 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 24.87 -5.33 41 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 29.64 -5.48 41 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 34.54 -5.91 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 39.50 -5.94 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.50 -5.60 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 49.50 -5.95 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 54.50 -5.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 59.50 -5.95 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 64.50 -5.95 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 69.50 -5.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 74.50 -5.95 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.12 -0.09 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.17 -0.12 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.25 -0.16 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.34 -0.20 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.46 -0.26 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.61 -0.34 41 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.79 -0.42 41 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.03 -0.52 41 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.30 -0.61 41 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.65 -0.82 41 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 2.02 -0.97 41 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 2.59 -1.06 42 0 26 0
28MAY26 170.00 P 3.20 3.30 3.20 3.11 -1.23 42 2 2,898 +2
28MAY26 172.50 P 0.00 0.00 0.00 3.78 -1.36 42 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 4.46 -1.53 42 0 36 0
28MAY26 177.50 P 0.00 0.00 0.00 5.31 -1.63 42 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 6.16 -1.83 42 0 69 0
28MAY26 182.50 P 0.00 0.00 0.00 7.20 -1.95 42 0 82 0
28MAY26 185.00 P 8.20 8.20 8.20 8.23 -2.18 42 2 51 0
28MAY26 187.50 P 0.00 0.00 0.00 9.46 -2.31 42 0 62 0
28MAY26 190.00 P 10.12 11.29 10.12 10.71 -2.22 43 63 87 +40
28MAY26 192.50 P 0.00 0.00 0.00 12.11 -2.61 43 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 13.55 -3.24 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 15.12 -2.91 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 16.76 -3.04 43 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 19.70 -3.89 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 23.41 -4.21 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 27.37 -3.85 41 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 31.54 -5.00 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 36.45 -4.00 45 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 40.82 -4.62 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.86 -4.50 48 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 50.57 -4.88 49 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 54.70 -5.42 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 59.59 -5.86 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 64.53 -5.92 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 69.50 -5.60 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 74.50 -5.95 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.63 -0.26 41 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.81 -0.29 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.00 -0.38 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.24 -0.41 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.51 -0.52 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.82 -0.59 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.20 -0.69 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.57 -0.82 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.08 -0.88 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 3.59 -1.03 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 4.18 -1.26 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 4.84 -1.36 41 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 5.67 -1.38 42 0 49 0
29JUN26 172.50 P 0.00 0.00 0.00 6.52 -1.42 42 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 7.36 -1.53 42 0 90 0
29JUN26 177.50 P 0.00 0.00 0.00 8.26 -1.69 42 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 9.36 -1.72 42 0 61 0
29JUN26 182.50 P 0.00 0.00 0.00 10.42 -1.87 42 0 96 0
29JUN26 185.00 P 11.05 11.12 11.05 11.59 -1.99 42 16 48 0
29JUN26 187.50 P 12.25 12.30 12.25 12.65 -2.16 42 30 60 +15
29JUN26 190.00 P 13.52 13.57 13.52 13.97 -2.31 42 22 75 0
29JUN26 192.50 P 14.88 14.88 14.88 15.52 -2.30 43 15 45 0
29JUN26 195.00 P 16.28 16.28 16.28 16.91 -3.10 43 15 30 +15
29JUN26 197.50 P 17.80 17.80 17.80 18.45 -2.59 43 15 15 +15
29JUN26 200.00 P 19.44 19.44 19.44 19.95 -2.75 43 3 300 0
29JUN26 205.00 P 0.00 0.00 0.00 22.74 -3.29 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 26.28 -3.78 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 30.20 -3.28 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 34.13 -3.71 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 38.17 -3.97 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 42.60 -4.21 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 46.10 -5.07 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 51.47 -4.16 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.38 -4.70 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 60.53 -5.17 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.80 -5.15 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.84 -6.01 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.70 -5.92 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.53 -0.56 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.92 -0.69 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.39 -0.74 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.91 -0.82 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.43 -0.97 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.07 -1.00 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 5.74 -1.11 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 6.41 -1.37 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 7.22 -1.43 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 8.21 -1.35 43 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 9.10 -1.43 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 10.02 -1.53 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 11.08 -1.58 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 12.14 -1.70 43 0 9 0
30JUL26 182.50 P 0.00 0.00 0.00 13.31 -1.77 43 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 14.43 -1.96 43 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 15.67 -2.06 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 17.00 -2.26 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 18.45 -1.83 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 19.86 -1.96 43 0 16 0
30JUL26 197.50 P 21.19 21.19 21.19 21.38 -2.13 44 8 8 +8
30JUL26 200.00 P 0.00 0.00 0.00 22.82 -2.35 44 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 26.16 -2.47 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 29.49 -2.78 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.95 -3.24 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 36.73 -3.44 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.23 -2.99 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.60 -0.87 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.08 -0.93 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.62 -0.94 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.16 -1.09 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.71 -1.24 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.40 -1.24 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.10 -1.31 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.79 -1.49 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.65 -1.50 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 9.48 -1.55 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 10.30 -1.40 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.24 -1.44 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.26 -1.50 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 13.25 -1.59 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.35 -1.62 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.45 -1.64 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.58 -1.76 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 17.79 -1.86 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 19.04 -1.97 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.34 -2.22 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 21.69 -1.92 44 0 219 0
29SEP26 192.50 P 0.00 0.00 0.00 23.05 -1.97 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.53 -1.92 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.02 -1.93 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.46 -2.09 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 30.62 -2.15 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 34.03 -2.47 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.55 -3.07 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.83 -2.86 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.36 -3.34 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.49 -3.26 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.12 -4.53 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.51 -4.36 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.66 -4.10 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.88 -4.15 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.50 -3.97 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.10 -4.84 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 77.57 -4.86 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.36 -0.24 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.00 -0.30 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.71 -0.30 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.42 -0.30 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.14 -0.36 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.96 -0.73 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.75 -0.85 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.66 -0.49 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.46 -0.97 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.42 -1.02 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.37 -1.27 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.37 -1.38 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.47 -1.39 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.61 -1.40 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.79 -1.53 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.96 -1.59 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.10 -1.74 44 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 22.35 -1.55 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.66 -1.50 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.00 -1.56 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.37 -1.61 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 27.78 -1.66 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.23 -1.71 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.72 -1.85 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.15 -2.02 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 35.22 -2.31 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.54 -3.02 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.89 -2.06 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.60 -2.28 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.24 -2.39 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.57 -2.51 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.28 -2.79 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.10 -2.97 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 64.10 -2.99 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.12 -3.18 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.15 -3.41 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.35 -3.50 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.62 -3.56 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.84 -0.77 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.53 -0.87 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.23 -0.85 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.00 -0.82 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.77 -1.32 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.61 -1.39 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.46 -1.01 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.32 -1.64 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.28 -1.27 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 16.24 -1.38 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.24 -1.92 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 18.31 -1.79 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.38 -1.99 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.73 -1.94 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.93 -1.87 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 23.18 -2.01 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 24.45 -1.99 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.04 -1.61 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 27.24 -1.82 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.63 -1.28 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.68 -1.68 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.09 -1.72 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.63 -1.63 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.03 -1.69 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.00 -2.19 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.12 -3.49 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.31 -3.67 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.58 -2.79 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.96 -2.86 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.36 -3.17 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.01 -3.24 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.73 -3.26 43 0 0 0
TOTAL PUT 456 11,956 +206
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 2.63 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.79 -0.05 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 -0.01 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 0.00 20 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 +0.01 24 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 623 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 0.00 23 0 587 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.65 -0.01 71 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.55 -0.01 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.30 -0.05 60 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 -0.05 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.80 -0.04 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.56 -0.01 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.31 -0.01 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 0.00 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.82 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.60 0.00 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.42 +0.01 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 70 0
28MAY26 7.75 C 0.15 0.15 0.15 0.15 -0.01 26 29 196 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 0.00 27 0 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 0.00 28 0 400 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 46 0 0 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 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.01 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.01 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 -0.05 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 -0.05 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 -0.04 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.01 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 -0.01 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 0.00 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.01 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.02 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.55 -0.01 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 -0.05 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 -0.05 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.56 -0.01 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 -0.01 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 0.00 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.10 0.00 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.65 -0.01 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.05 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.05 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.01 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 0.00 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 0.00 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 0.00 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 0.00 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 0.00 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.65 -0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 -0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 -0.05 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 -0.05 35 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.02 36 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 0.00 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 0.00 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 +0.01 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.01 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 0.00 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 26 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.01 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 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 2.65 -0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 -0.01 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.30 -0.05 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 -0.03 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 -0.01 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.01 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 -0.01 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.01 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 0.00 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
TOTAL CALL 29 8,458 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 247 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 0.00 23 0 822 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.01 22 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.48 0.00 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 0.00 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.47 0.00 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 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 27 0 317 0
28MAY26 6.75 P 0.11 0.11 0.11 0.12 +0.01 27 150 609 +150
28MAY26 7.00 P 0.20 0.20 0.20 0.21 +0.01 27 70 580 +70
28MAY26 7.25 P 0.00 0.00 0.00 0.34 0.00 26 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.72 +0.01 29 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.93 +0.01 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 0.00 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 0.00 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.65 +0.01 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 +0.03 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 +0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 240 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 0.05 -0.01 25 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.01 24 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 334 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 0.00 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 0.00 24 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 +0.01 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 +0.01 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 -0.01 24 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.01 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 0.00 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.03 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.39 +0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.89 +0.04 54 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 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 35 0
30JUL26 6.75 P 0.23 0.23 0.23 0.22 -0.01 25 30 32 +30
30JUL26 7.00 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 0.00 25 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 0.00 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 0.00 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 -0.01 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 0.00 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 0.00 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 +0.02 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.01 28 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 +0.01 30 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 0.02 0.00 27 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 0.00 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.01 25 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 0.00 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 0.00 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.01 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 0.00 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.01 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.01 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 0.00 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.01 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.01 26 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 +0.03 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 +0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 27 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 0.00 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 0.00 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.01 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.01 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.01 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.01 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 0.00 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 0.00 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.02 26 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.01 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 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 0.00 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 0.00 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 0.00 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 0.00 25 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 0.00 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 0.00 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.02 24 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 +0.01 25 0 0 0
TOTAL PUT 250 14,536 +250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 107.30
29JUN26 99.99 C 0.00 0.00 0.00 11.96 -1.56 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 10.28 -1.40 42 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 8.54 -1.30 42 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 7.03 -1.15 42 0 10 0
29JUN26 113.32 C 6.38 6.38 6.38 5.72 -1.02 41 9 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.61 -0.90 41 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 3.66 -0.81 41 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.90 -0.68 41 0 10 0
29JUN26 126.65 C 0.00 0.00 0.00 2.29 -0.54 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.78 -0.47 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.36 -0.41 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.06 -0.30 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.80 -0.26 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.61 -0.21 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.46 -0.16 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.34 -0.14 41 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.26 -0.09 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 -0.08 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 -0.06 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.04 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.03 41 0 27 0
TOTAL CALL 9 879 0
29JUN26 99.99 P 0.00 0.00 0.00 4.39 +0.45 40 0 89 0
29JUN26 103.32 P 0.00 0.00 0.00 5.73 +0.63 40 0 56 0
29JUN26 106.66 P 0.00 0.00 0.00 7.31 +0.75 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 9.14 +0.91 39 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 11.27 +0.99 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 13.58 +0.96 40 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 16.06 +1.21 40 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 18.16 +0.38 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 20.81 +0.46 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 23.63 +0.50 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 26.50 +0.52 33 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 29.75 +0.83 34 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 33.46 +1.46 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 36.46 +1.38 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 39.83 +2.03 44 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 42.86 +1.80 40 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 46.11 +1.93 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 49.39 +1.94 41 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 52.69 +1.89 41 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 56.02 +2.09 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 59.35 +2.10 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$ 107.30
17APR26 80.00 C 27.98 27.98 27.87 27.74 -1.89 252 100 100 +100
17APR26 82.50 C 0.00 0.00 0.00 25.24 -1.89 230 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 22.74 -1.89 209 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 20.25 -1.88 189 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 17.75 -1.89 168 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 15.25 -1.89 147 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 12.68 -1.97 121 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 10.11 -2.14 96 0 4 0
17APR26 100.00 C 0.00 0.00 0.00 7.57 -1.90 73 0 20 0
17APR26 102.50 C 0.00 0.00 0.00 5.15 -2.16 58 0 87 0
17APR26 105.00 C 0.00 0.00 0.00 3.05 -2.03 52 0 191 0
17APR26 107.50 C 1.78 3.18 1.51 1.50 -1.71 50 42 161 -11
17APR26 110.00 C 2.33 2.33 0.63 0.60 -1.20 49 244 380 +61
17APR26 112.50 C 0.60 0.60 0.55 0.18 -0.72 48 17 692 -3
17APR26 115.00 C 0.40 0.40 0.16 0.05 -0.34 50 69 397 -3
17APR26 117.50 C 0.11 0.11 0.07 0.01 -0.14 50 22 169 -2
17APR26 120.00 C 0.03 0.03 0.03 0.01 -0.04 60 20 177 -18
17APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 16 0
17APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 68 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 25.24 -2.00 106 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 22.74 -1.89 96 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 20.25 -1.88 87 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 17.89 -1.86 83 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 15.25 -1.89 68 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 12.68 -1.97 55 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 10.14 -2.11 44 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 8.19 -1.99 50 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 6.17 -1.87 48 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 4.44 -1.47 46 0 15 0
24APR26 107.50 C 3.25 3.46 3.25 3.03 -1.47 46 20 56 +16
24APR26 110.00 C 3.12 3.30 1.97 1.97 -1.20 45 405 267 +202
24APR26 112.50 C 2.09 2.09 1.35 1.21 -0.95 45 168 246 +121
24APR26 115.00 C 1.19 1.19 0.84 0.70 -0.70 45 55 219 -14
24APR26 117.50 C 0.66 0.79 0.65 0.38 -0.48 45 39 119 -30
24APR26 120.00 C 0.46 0.52 0.44 0.20 -0.31 45 15 84 +6
24APR26 122.50 C 0.00 0.00 0.00 0.10 -0.19 45 0 2 0
24APR26 125.00 C 0.24 0.24 0.20 0.05 -0.11 45 12 31 +11
24APR26 127.50 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
24APR26 130.00 C 0.11 0.11 0.10 0.01 -0.03 45 30 30 +30
24APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 39.91 -2.20 99 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 37.35 -2.31 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 35.00 -2.14 98 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.41 -2.23 77 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.91 -2.22 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.74 -1.91 92 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 25.24 -2.00 84 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.74 -1.93 76 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 20.25 -1.88 69 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 18.00 -1.75 69 0 327 0
29APR26 92.50 C 16.06 16.38 16.06 15.54 -1.60 62 11 820 0
29APR26 95.00 C 14.40 14.40 14.40 13.16 -1.91 56 3 2,317 -3
29APR26 97.50 C 0.00 0.00 0.00 10.92 -1.59 53 0 1,741 0
29APR26 100.00 C 10.74 10.77 10.74 8.84 -1.85 51 5 2,536 +4
29APR26 102.50 C 7.39 7.39 7.39 6.98 -1.62 49 10 1,674 -10
29APR26 105.00 C 6.50 6.60 5.53 5.36 -1.43 48 47 4,035 +4
29APR26 107.50 C 4.68 5.24 4.00 4.00 -1.27 48 98 3,018 -43
29APR26 110.00 C 3.72 4.16 2.93 2.90 -1.06 47 501 2,290 -88
29APR26 112.50 C 2.89 3.00 2.10 2.04 -0.89 47 321 1,057 +22
29APR26 115.00 C 2.13 2.15 1.73 1.39 -0.70 47 237 2,314 +95
29APR26 117.50 C 1.36 1.72 1.12 0.92 -0.53 47 147 1,405 +97
29APR26 120.00 C 1.19 1.30 0.86 0.59 -0.39 47 145 1,316 +1
29APR26 122.50 C 0.68 0.76 0.62 0.37 -0.27 47 96 635 -9
29APR26 125.00 C 0.56 0.56 0.54 0.23 -0.18 47 20 1,128 0
29APR26 127.50 C 0.36 0.36 0.36 0.13 -0.13 46 6 432 +5
29APR26 130.00 C 0.39 0.39 0.32 0.08 -0.08 47 551 1,188 +312
29APR26 132.50 C 0.25 0.29 0.25 0.05 -0.05 48 62 62 +62
28MAY26 67.50 C 0.00 0.00 0.00 40.03 -2.13 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 37.35 -2.32 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 35.02 -2.24 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 33.50 -1.28 78 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.92 -1.93 70 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 28.45 -1.51 65 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 25.96 -1.71 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.52 -1.15 56 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 21.14 -1.72 52 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 18.84 -1.73 49 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 16.64 -1.62 47 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 14.56 -1.70 46 0 1,122 0
28MAY26 97.50 C 0.00 0.00 0.00 12.61 -1.64 45 0 1,356 0
28MAY26 100.00 C 11.00 11.00 11.00 10.82 -1.63 44 1 1,710 0
28MAY26 102.50 C 0.00 0.00 0.00 9.18 -1.42 44 0 979 0
28MAY26 105.00 C 0.00 0.00 0.00 7.70 -1.30 43 0 2,009 0
28MAY26 107.50 C 6.81 6.85 6.68 6.41 -1.20 43 59 1,154 +16
28MAY26 110.00 C 6.50 6.50 5.53 5.28 -1.26 43 94 1,237 -28
28MAY26 112.50 C 4.80 5.40 4.44 4.31 -1.10 43 61 570 +10
28MAY26 115.00 C 4.17 4.19 3.60 3.47 -1.02 42 60 944 +14
28MAY26 117.50 C 3.45 3.86 2.92 2.77 -0.89 42 54 599 +47
28MAY26 120.00 C 3.09 3.20 2.48 2.20 -0.76 42 534 1,379 -6
28MAY26 122.50 C 2.60 2.60 2.10 1.72 -0.66 42 59 436 +57
28MAY26 125.00 C 2.00 2.00 1.71 1.34 -0.55 42 105 576 -19
28MAY26 127.50 C 1.80 1.80 1.45 1.03 -0.46 42 18 258 +10
28MAY26 130.00 C 1.32 1.50 1.32 0.79 -0.38 42 13 833 0
28MAY26 132.50 C 1.08 1.30 1.02 0.60 -0.31 42 148 110 +105
29JUN26 50.00 C 0.00 0.00 0.00 57.74 -1.84 89 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.21 -1.88 81 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.95 -1.53 86 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 50.16 -2.16 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.62 -1.37 92 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 45.21 -2.16 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.69 -2.22 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.16 -1.44 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.13 -1.97 62 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 35.47 -2.29 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.50 -1.78 59 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 31.20 -1.82 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.76 -1.95 54 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 26.37 -1.86 51 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 24.06 -1.58 49 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 21.84 -1.02 47 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 19.70 -0.90 46 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 17.66 -1.50 44 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 15.76 -1.31 44 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 13.58 -1.24 41 0 1,189 0
29JUN26 100.00 C 14.50 14.50 14.50 11.96 -1.86 41 1 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 10.79 -1.44 42 0 804 0
29JUN26 105.00 C 9.30 9.30 9.30 9.41 -1.27 42 3 4,876 0
29JUN26 107.50 C 8.80 8.90 8.45 8.14 -1.21 42 36 1,458 +10
29JUN26 110.00 C 8.00 8.29 6.93 6.93 -1.25 41 109 2,907 +45
29JUN26 112.50 C 7.15 7.15 7.15 6.03 -1.02 41 15 1,155 0
29JUN26 115.00 C 5.51 5.93 5.51 5.11 -1.06 41 26 1,955 -6
29JUN26 117.50 C 4.86 5.07 4.86 4.36 -0.90 41 31 1,409 -15
29JUN26 120.00 C 0.00 0.00 0.00 3.66 -0.86 41 0 2,456 0
29JUN26 122.50 C 3.30 3.64 3.30 3.09 -0.73 41 9 457 0
29JUN26 125.00 C 3.10 3.10 2.90 2.58 -0.67 41 69 1,178 -19
29JUN26 127.50 C 2.97 2.97 2.67 2.15 -0.57 41 30 607 +5
29JUN26 130.00 C 2.40 2.40 2.40 1.78 -0.51 41 1 1,883 0
29JUN26 132.50 C 2.41 2.41 2.41 1.47 -0.43 41 8 630 -8
29JUN26 135.00 C 0.00 0.00 0.00 1.21 -0.38 41 0 261 0
29JUN26 137.50 C 0.00 0.00 0.00 0.99 -0.32 41 0 302 0
29JUN26 140.00 C 1.30 1.30 1.30 0.81 -0.28 41 10 2,127 0
29JUN26 142.50 C 0.00 0.00 0.00 0.66 -0.23 41 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.53 -0.21 41 0 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.43 -0.16 41 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.34 -0.15 41 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.28 -0.11 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.22 -0.10 41 0 341 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 -0.08 41 0 198 0
29JUN26 160.00 C 0.60 0.60 0.60 0.14 -0.07 41 13 2,263 +13
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.06 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
30JUL26 80.00 C 0.00 0.00 0.00 29.15 -2.04 49 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.87 -1.36 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.69 -1.10 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.60 -1.95 45 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 20.58 -1.27 44 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 18.70 -1.10 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 16.42 -1.64 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.77 -1.68 40 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 13.64 -1.19 42 0 53 0
30JUL26 102.50 C 12.55 12.55 12.55 12.18 -1.24 42 10 49 +10
30JUL26 105.00 C 0.00 0.00 0.00 10.85 -1.48 41 0 168 0
30JUL26 107.50 C 10.12 10.12 10.12 9.63 -1.26 41 10 93 +10
30JUL26 110.00 C 0.00 0.00 0.00 8.53 -1.20 41 0 45 0
30JUL26 112.50 C 7.92 7.92 7.92 7.50 -1.17 41 11 13 +11
30JUL26 115.00 C 0.00 0.00 0.00 6.60 -1.10 41 0 1 0
30JUL26 117.50 C 0.00 0.00 0.00 5.76 -1.04 41 0 98 0
30JUL26 120.00 C 5.36 5.36 5.36 5.04 -0.93 41 3 20 0
30JUL26 122.50 C 0.00 0.00 0.00 4.36 -0.89 41 0 1 0
30JUL26 125.00 C 0.00 0.00 0.00 3.80 -0.76 41 0 24 0
30JUL26 127.50 C 0.00 0.00 0.00 3.25 -0.75 41 0 37 0
30JUL26 130.00 C 0.00 0.00 0.00 2.83 -0.62 40 0 45 0
30JUL26 132.50 C 0.00 0.00 0.00 2.41 -0.61 40 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 58.10 -1.66 68 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 55.69 -1.40 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.29 -1.59 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.89 -1.43 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.62 -1.53 60 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 46.00 -1.50 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.14 -1.72 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.73 -1.06 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.09 -1.40 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 37.00 -1.20 50 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 34.70 -1.26 48 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 32.49 -1.36 47 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 30.35 -1.34 46 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 28.27 -1.92 45 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 26.26 -1.79 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.35 -1.68 43 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 22.50 -1.64 43 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 20.77 -1.56 42 0 303 0
29SEP26 95.00 C 19.45 19.45 19.45 18.43 -2.37 39 30 3,723 +5
29SEP26 97.50 C 18.92 18.92 18.92 17.49 -1.64 42 16 2,555 0
29SEP26 100.00 C 0.00 0.00 0.00 16.00 -1.64 41 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 14.62 -1.38 41 0 1,113 0
29SEP26 105.00 C 14.38 14.38 14.38 13.35 -1.30 41 4 6,797 0
29SEP26 107.50 C 0.00 0.00 0.00 12.17 -1.39 41 0 1,275 0
29SEP26 110.00 C 11.40 11.40 11.40 11.13 -1.09 41 2 834 0
29SEP26 112.50 C 0.00 0.00 0.00 10.05 -1.18 41 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 9.14 -1.08 41 0 1,893 0
29SEP26 117.50 C 0.00 0.00 0.00 8.26 -1.07 41 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 7.43 -1.02 41 0 1,969 0
29SEP26 122.50 C 7.30 7.45 7.18 6.73 -0.90 41 26 490 +5
29SEP26 125.00 C 6.39 6.39 6.39 6.03 -0.90 40 14 496 0
29SEP26 127.50 C 5.87 5.87 5.87 5.43 -0.80 40 3 1,418 +3
29SEP26 130.00 C 5.43 5.43 5.43 4.89 -0.73 40 1 737 +1
29SEP26 132.50 C 0.00 0.00 0.00 4.35 -0.73 40 0 160 0
29SEP26 135.00 C 0.00 0.00 0.00 3.91 -0.63 40 0 914 0
29SEP26 137.50 C 4.08 4.08 3.91 3.51 -0.58 40 30 1,245 +30
29SEP26 140.00 C 0.00 0.00 0.00 3.10 -0.58 40 0 94 0
29SEP26 142.50 C 3.44 3.44 3.44 2.79 -0.49 40 14 111 +14
29SEP26 145.00 C 0.00 0.00 0.00 2.49 -0.45 40 0 426 0
30DEC26 50.00 C 0.00 0.00 0.00 58.93 -2.07 63 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 56.53 -1.90 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.07 -1.98 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.09 -1.63 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.75 -1.69 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.36 -1.82 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.04 -1.79 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.75 -1.40 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.52 -1.37 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.34 -1.62 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.13 -1.70 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 34.13 -1.67 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.18 -1.45 44 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 30.25 -1.88 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 28.43 -1.30 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.62 -1.83 42 0 295 0
30DEC26 90.00 C 0.00 0.00 0.00 24.98 -1.73 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 23.34 -1.66 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 21.82 -1.61 41 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 20.37 -1.44 41 0 577 0
30DEC26 100.00 C 19.67 19.67 19.67 18.93 -1.55 41 30 1,445 0
30DEC26 102.50 C 0.00 0.00 0.00 17.56 -1.17 41 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 16.43 -1.08 41 0 2,231 0
30DEC26 107.50 C 15.69 15.69 15.69 15.24 -1.19 41 4 80 +4
30DEC26 110.00 C 14.19 14.19 14.19 14.19 -1.20 41 3 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 13.14 -1.21 41 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 12.15 -1.18 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.29 -1.11 40 0 328 0
30DEC26 120.00 C 11.70 11.70 11.37 10.44 -1.11 40 90 828 +48
30DEC26 122.50 C 0.00 0.00 0.00 9.60 -1.09 40 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.92 -0.93 40 0 455 0
30DEC26 127.50 C 0.00 0.00 0.00 8.24 -0.93 40 0 1,085 0
30DEC26 130.00 C 8.00 8.00 8.00 7.56 -0.94 40 1 5,143 +1
30DEC26 132.50 C 0.00 0.00 0.00 6.98 -0.84 40 0 62 0
30DEC26 135.00 C 0.00 0.00 0.00 6.46 -0.77 40 0 145 0
30DEC26 137.50 C 6.50 7.00 6.50 5.77 -0.94 39 2 125 +2
30DEC26 140.00 C 0.00 0.00 0.00 5.26 -0.75 39 0 85 0
30DEC26 142.50 C 0.00 0.00 0.00 4.88 -0.62 39 0 29 0
30DEC26 145.00 C 5.25 5.25 4.87 4.64 -0.61 40 70 147 +46
30MAR27 70.00 C 42.80 42.80 42.80 40.52 -1.96 39 2 2 +2
30MAR27 72.50 C 0.00 0.00 0.00 39.61 -0.83 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.65 -0.83 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.63 -2.00 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.84 -1.88 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.04 -1.48 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 30.26 -1.89 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.65 -1.78 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.03 -1.81 42 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 25.49 -1.74 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 24.06 -1.69 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 22.64 -1.69 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 21.31 -1.60 41 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 20.08 -1.55 41 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 18.86 -1.40 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 17.69 -1.38 40 0 2 0
30MAR27 110.00 C 17.25 17.25 17.25 16.66 -1.28 40 3 82 0
30MAR27 112.50 C 0.00 0.00 0.00 15.64 -1.24 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.61 -1.27 40 0 109 0
30MAR27 117.50 C 0.00 0.00 0.00 13.74 -1.24 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 12.90 -1.16 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 12.07 -1.16 40 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 11.25 -1.19 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 10.59 -1.04 40 0 144 0
30MAR27 130.00 C 0.00 0.00 0.00 9.93 -1.04 40 0 642 0
30MAR27 132.50 C 9.60 9.60 9.60 9.27 -1.04 40 8 8 +8
TOTAL CALL 5,472 151,074 +1,346
17APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 123 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 101 0
17APR26 97.50 P 0.04 0.04 0.04 0.01 -0.01 53 5 225 -5
17APR26 100.00 P 0.13 0.13 0.13 0.04 -0.01 49 14 237 +10
17APR26 102.50 P 0.25 0.25 0.18 0.18 0.00 48 67 155 -35
17APR26 105.00 P 0.50 0.69 0.28 0.62 +0.09 47 245 377 +13
17APR26 107.50 P 1.16 1.70 0.78 1.60 +0.44 47 180 208 -13
17APR26 110.00 P 1.87 2.90 1.87 3.17 +0.86 45 28 314 -10
17APR26 112.50 P 0.00 0.00 0.00 5.21 +1.14 30 0 145 0
17APR26 115.00 P 0.00 0.00 0.00 7.73 +1.85 48 0 0 0
17APR26 117.50 P 9.35 9.35 9.35 10.20 +2.07 0 1 0 -1
17APR26 120.00 P 0.00 0.00 0.00 12.70 +2.07 0 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 15.20 +2.10 0 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 17.70 +2.10 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 20.20 +2.10 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 22.70 +2.10 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 25.20 +2.10 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
24APR26 95.00 P 0.15 0.16 0.15 0.12 +0.02 44 17 19 +13
24APR26 97.50 P 0.30 0.33 0.22 0.29 +0.05 45 78 111 +71
24APR26 100.00 P 0.60 0.60 0.44 0.60 +0.14 45 56 118 +23
24APR26 102.50 P 0.92 1.12 0.87 1.12 +0.26 44 110 298 +36
24APR26 105.00 P 1.71 1.91 1.40 1.90 +0.40 43 122 246 +28
24APR26 107.50 P 2.30 2.96 2.28 2.99 +0.63 43 120 163 +46
24APR26 110.00 P 4.32 4.32 4.32 4.42 +0.85 42 1 38 0
24APR26 112.50 P 0.00 0.00 0.00 6.13 +1.07 41 0 2 0
24APR26 115.00 P 0.00 0.00 0.00 8.10 +1.25 39 0 0 0
24APR26 117.50 P 9.75 9.75 9.75 10.29 +1.43 35 1 1 +1
24APR26 120.00 P 0.00 0.00 0.00 12.85 +1.82 44 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 15.26 +1.53 45 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 17.71 +2.00 43 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 20.20 +2.06 0 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 22.70 +2.09 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 25.25 +2.15 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 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 72 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 776 0
29APR26 80.00 P 0.05 0.05 0.05 0.01 0.00 55 3 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 968 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,057 0
29APR26 87.50 P 0.08 0.08 0.08 0.04 +0.01 47 28 1,169 0
29APR26 90.00 P 0.14 0.15 0.12 0.10 +0.03 47 99 3,112 -13
29APR26 92.50 P 0.19 0.23 0.19 0.20 +0.06 47 63 1,950 +17
29APR26 95.00 P 0.39 0.43 0.33 0.41 +0.12 47 116 2,789 -22
29APR26 97.50 P 0.60 0.70 0.51 0.70 +0.18 46 225 2,451 +48
29APR26 100.00 P 0.78 1.13 0.76 1.16 +0.26 46 119 2,619 +53
29APR26 102.50 P 1.75 1.75 1.25 1.84 +0.45 46 580 2,754 -200
29APR26 105.00 P 2.34 2.78 1.83 2.74 +0.62 46 119 2,753 +23
29APR26 107.50 P 3.68 3.68 2.86 3.87 +0.81 45 61 2,725 -24
29APR26 110.00 P 3.84 5.13 3.84 5.27 +0.96 44 119 1,477 -35
29APR26 112.50 P 0.00 0.00 0.00 6.93 +1.14 44 0 58 0
29APR26 115.00 P 0.00 0.00 0.00 8.82 +1.28 44 0 28 0
29APR26 117.50 P 10.52 10.52 10.52 10.88 +1.39 44 1 1 -1
29APR26 120.00 P 11.59 13.34 11.04 13.34 +1.90 50 9 70 +1
29APR26 122.50 P 0.00 0.00 0.00 15.33 +1.60 41 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 17.85 +1.87 46 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.27 +2.00 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.80 +2.11 53 0 66 0
29APR26 132.50 P 0.00 0.00 0.00 25.31 +2.21 58 0 0 0
28MAY26 67.50 P 0.06 0.06 0.06 0.01 0.00 48 6 184 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 44 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 0.00 43 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 1,077 0
28MAY26 80.00 P 0.26 0.26 0.23 0.10 +0.01 42 67 345 +67
28MAY26 82.50 P 0.35 0.35 0.35 0.18 +0.02 42 30 418 +30
28MAY26 85.00 P 0.00 0.00 0.00 0.30 +0.03 42 5 675 0
28MAY26 87.50 P 0.56 0.58 0.56 0.49 +0.06 42 4 1,412 0
28MAY26 90.00 P 0.79 0.82 0.74 0.76 +0.10 42 28 7,704 +26
28MAY26 92.50 P 1.15 1.15 0.95 1.13 +0.15 42 23 1,462 +19
28MAY26 95.00 P 1.32 1.60 1.32 1.60 +0.23 42 115 2,661 +73
28MAY26 97.50 P 1.80 2.05 1.80 2.12 +0.29 41 70 1,803 -20
28MAY26 100.00 P 2.34 2.89 2.28 2.86 +0.40 41 211 2,267 +69
28MAY26 102.50 P 3.12 3.60 3.12 3.74 +0.49 41 106 1,365 +21
28MAY26 105.00 P 3.97 4.50 3.97 4.78 +0.59 41 23 2,252 -7
28MAY26 107.50 P 5.06 5.69 5.06 5.97 +0.70 40 69 805 -13
28MAY26 110.00 P 7.00 7.07 6.27 7.35 +0.82 40 41 1,085 -15
28MAY26 112.50 P 0.00 0.00 0.00 8.88 +0.91 40 0 102 0
28MAY26 115.00 P 9.34 9.34 9.34 10.62 +1.06 40 3 3 0
28MAY26 117.50 P 0.00 0.00 0.00 12.48 +0.98 41 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 14.46 +1.25 41 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 16.53 +1.33 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.69 +1.42 41 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 20.91 +1.49 41 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 23.18 +1.55 41 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 25.78 +1.88 45 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 234 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN26 55.00 P 0.08 0.08 0.08 0.01 0.00 51 50 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0
29JUN26 65.00 P 0.20 0.20 0.20 0.02 0.00 42 1 166 +1
29JUN26 67.50 P 0.25 0.25 0.25 0.04 +0.01 42 5 135 0
29JUN26 70.00 P 0.33 0.34 0.33 0.06 +0.01 41 61 7,461 0
29JUN26 72.50 P 0.41 0.41 0.40 0.11 +0.02 41 88 663 -88
29JUN26 75.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.28 +0.05 41 0 716 0
29JUN26 80.00 P 0.71 0.71 0.71 0.42 +0.06 41 1 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.62 +0.08 41 0 1,036 0
29JUN26 85.00 P 0.00 0.00 0.00 0.90 +0.12 41 0 11,527 0
29JUN26 87.50 P 1.31 1.31 1.30 1.27 +0.18 41 44 2,011 -43
29JUN26 90.00 P 1.80 1.80 1.56 1.72 +0.25 41 10 10,856 -1
29JUN26 92.50 P 2.13 2.21 1.98 2.26 +0.28 41 42 10,245 +42
29JUN26 95.00 P 2.60 2.60 2.60 2.85 +0.30 40 5 3,997 +5
29JUN26 97.50 P 3.42 3.61 3.33 3.61 +0.44 40 31 2,038 +21
29JUN26 100.00 P 4.18 4.38 3.85 4.42 +0.47 40 91 11,249 +13
29JUN26 102.50 P 5.10 5.17 5.10 5.38 +0.57 40 32 1,762 -13
29JUN26 105.00 P 5.94 5.94 5.94 6.53 +0.68 39 1 1,616 -1
29JUN26 107.50 P 7.51 7.51 7.50 7.76 +0.75 39 16 1,325 +1
29JUN26 110.00 P 8.85 8.85 8.77 9.16 +0.82 39 7 646 0
29JUN26 112.50 P 0.00 0.00 0.00 10.61 +0.83 39 0 842 0
29JUN26 115.00 P 11.78 11.78 11.78 12.36 +0.93 39 1 492 +1
29JUN26 117.50 P 0.00 0.00 0.00 14.14 +1.20 39 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 16.02 +1.18 40 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 17.54 +0.81 37 0 240 0
29JUN26 125.00 P 20.10 20.10 20.10 20.10 +0.93 41 3 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 21.64 +0.64 36 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 24.00 +1.30 38 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 25.84 +0.78 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 28.64 +1.15 39 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 30.51 +0.80 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.85 +0.40 32 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 35.69 +0.88 40 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 38.06 +0.83 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 40.46 +1.39 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.88 +1.77 41 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 45.31 +2.21 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.76 +2.02 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 50.23 +2.05 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 52.71 +2.07 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 55.27 +1.81 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.70 +2.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.20 +1.82 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.74 +1.85 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.20 +1.74 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.70 +2.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.20 +2.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.70 +2.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.29 +2.19 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.70 +2.10 0 0 0 0
30JUL26 80.00 P 0.90 1.13 0.90 0.84 +0.11 40 2 4 +2
30JUL26 82.50 P 0.00 0.00 0.00 1.13 +0.12 40 0 12 0
30JUL26 85.00 P 0.00 0.00 0.00 1.52 +0.16 40 0 7 0
30JUL26 87.50 P 2.11 2.11 2.11 2.00 +0.23 40 1 47 +1
30JUL26 90.00 P 2.62 2.62 2.62 2.55 +0.25 40 1 77 0
30JUL26 92.50 P 3.10 3.10 3.10 3.19 +0.28 40 1 30 0
30JUL26 95.00 P 0.00 0.00 0.00 3.86 +0.32 40 0 17 0
30JUL26 97.50 P 4.44 4.44 4.44 4.65 +0.39 40 1 529 0
30JUL26 100.00 P 0.00 0.00 0.00 5.60 +0.52 39 0 233 0
30JUL26 102.50 P 0.00 0.00 0.00 6.62 +0.59 39 0 4 0
30JUL26 105.00 P 7.64 7.64 7.50 7.77 +0.65 39 5 32 -1
30JUL26 107.50 P 0.00 0.00 0.00 9.00 +0.67 39 0 81 0
30JUL26 110.00 P 0.00 0.00 0.00 10.50 +0.87 39 0 49 0
30JUL26 112.50 P 0.00 0.00 0.00 11.94 +0.89 39 0 75 0
30JUL26 115.00 P 12.86 12.86 12.86 13.61 +0.91 39 15 64 +15
30JUL26 117.50 P 0.00 0.00 0.00 15.34 +0.98 39 0 75 0
30JUL26 120.00 P 0.00 0.00 0.00 17.16 +1.16 39 0 16 0
30JUL26 122.50 P 18.03 18.03 18.03 19.06 +1.23 40 39 54 +39
30JUL26 125.00 P 0.00 0.00 0.00 20.92 +1.12 39 0 16 0
30JUL26 127.50 P 0.00 0.00 0.00 23.11 +1.00 40 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 25.20 +1.05 40 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 27.35 +1.09 41 0 0 0
29SEP26 50.00 P 0.21 0.21 0.21 0.02 0.00 41 3 106 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.03 40 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.05 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 +0.07 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.78 +0.08 40 0 3,235 0
29SEP26 75.00 P 1.40 1.40 1.40 1.06 +0.13 40 2 1,694 +2
29SEP26 77.50 P 0.00 0.00 0.00 1.37 +0.14 40 0 495 0
29SEP26 80.00 P 0.00 0.00 0.00 1.77 +0.18 40 0 1,758 0
29SEP26 82.50 P 2.32 2.32 2.32 2.24 +0.24 40 1 1,605 +1
29SEP26 85.00 P 2.95 2.95 2.95 2.78 +0.25 40 1 3,997 +1
29SEP26 87.50 P 3.27 3.50 3.27 3.43 +0.36 40 25 2,529 0
29SEP26 90.00 P 0.00 0.00 0.00 4.05 +0.28 40 0 4,146 0
29SEP26 92.50 P 0.00 0.00 0.00 4.80 +0.32 40 0 1,720 0
29SEP26 95.00 P 5.48 5.48 5.48 5.65 +0.42 40 2 12,522 0
29SEP26 97.50 P 6.05 6.05 6.05 6.47 +0.40 39 1 2,799 +1
29SEP26 100.00 P 0.00 0.00 0.00 7.54 +0.54 39 0 5,235 0
29SEP26 102.50 P 8.47 8.47 8.47 8.59 +0.56 39 2 1,809 +1
29SEP26 105.00 P 0.00 0.00 0.00 9.79 +0.64 39 0 1,546 0
29SEP26 107.50 P 0.00 0.00 0.00 11.07 +0.62 39 0 540 0
29SEP26 110.00 P 0.00 0.00 0.00 12.52 +0.81 39 0 224 0
29SEP26 112.50 P 13.88 13.88 13.88 13.99 +0.79 39 15 267 0
29SEP26 115.00 P 0.00 0.00 0.00 15.57 +0.92 39 0 152 0
29SEP26 117.50 P 0.00 0.00 0.00 17.06 +0.72 38 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 18.97 +0.96 39 0 117 0
29SEP26 122.50 P 0.00 0.00 0.00 20.79 +1.12 39 0 90 0
29SEP26 125.00 P 0.00 0.00 0.00 22.67 +1.28 39 0 155 0
29SEP26 127.50 P 24.23 24.23 24.23 25.52 +2.16 43 15 95 +15
29SEP26 130.00 P 0.00 0.00 0.00 26.42 +1.18 39 0 100 0
29SEP26 132.50 P 0.00 0.00 0.00 28.39 +0.59 38 0 112 0
29SEP26 135.00 P 0.00 0.00 0.00 30.52 +0.45 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 32.60 +0.43 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 34.79 +0.37 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.93 +0.34 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.12 +0.33 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 +0.03 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 +0.05 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.79 +0.07 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 +0.10 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 +0.11 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.69 +0.17 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.10 +0.16 40 0 400 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 +0.22 40 0 635 0
30DEC26 80.00 P 0.00 0.00 0.00 3.14 +0.24 40 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.75 +0.29 40 0 230 0
30DEC26 85.00 P 4.26 4.26 4.26 4.26 +0.12 39 8 1,139 +8
30DEC26 87.50 P 0.00 0.00 0.00 5.18 +0.32 40 0 921 0
30DEC26 90.00 P 0.00 0.00 0.00 5.94 +0.36 40 0 1,984 0
30DEC26 92.50 P 6.68 6.68 6.68 6.72 +0.35 39 1 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 7.67 +0.43 39 0 2,619 0
30DEC26 97.50 P 0.00 0.00 0.00 8.68 +0.53 39 0 841 0
30DEC26 100.00 P 0.00 0.00 0.00 9.72 +0.56 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 10.90 +0.63 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 12.09 +0.64 38 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 13.43 +0.71 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 14.83 +0.78 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 16.47 +0.99 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.05 +1.13 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 19.58 +1.08 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 21.01 +0.88 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 22.77 +0.93 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 24.63 +0.49 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.49 +1.14 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.34 +1.05 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 30.29 +1.08 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 32.20 +1.04 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 34.36 +1.26 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.90 +0.73 37 0 2 0
30DEC26 142.50 P 37.90 37.90 37.90 38.68 +1.45 39 15 184 +15
30DEC26 145.00 P 0.00 0.00 0.00 40.53 +1.20 38 0 1 0
30MAR27 70.00 P 2.50 2.50 2.50 2.12 +0.13 39 2 31 0
30MAR27 72.50 P 0.00 0.00 0.00 2.55 +0.13 39 0 53 0
30MAR27 75.00 P 3.40 3.40 3.40 3.11 +0.19 40 10 61 +10
30MAR27 77.50 P 0.00 0.00 0.00 3.67 +0.18 40 0 147 0
30MAR27 80.00 P 4.43 4.43 4.43 4.34 +0.26 40 1 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.07 +0.26 40 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 5.80 +0.32 40 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 +0.36 39 0 124 0
30MAR27 90.00 P 6.97 6.97 6.97 7.37 +0.40 39 1 73 0
30MAR27 92.50 P 0.00 0.00 0.00 8.26 +0.44 39 0 99 0
30MAR27 95.00 P 0.00 0.00 0.00 9.23 +0.49 38 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 10.28 +0.51 38 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 11.40 +0.58 38 0 35 0
30MAR27 102.50 P 0.00 0.00 0.00 12.60 +0.59 38 0 0 0
30MAR27 105.00 P 13.33 13.33 13.33 14.01 +0.77 38 1 27 0
30MAR27 107.50 P 0.00 0.00 0.00 15.17 +0.68 38 0 46 0
30MAR27 110.00 P 0.00 0.00 0.00 16.57 +0.61 38 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 18.03 +0.60 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.72 +1.04 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 21.26 +0.90 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.64 +0.78 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 24.45 +0.85 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.20 +0.92 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 28.06 +1.02 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.91 +1.10 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.81 +1.09 38 0 0 0
TOTAL PUT 4,048 212,741 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 28.00
29APR26 19.00 C 0.00 0.00 0.00 9.12 +0.15 118 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.62 +0.20 111 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.12 +0.13 104 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.06 +0.08 77 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.14 +0.19 82 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.03 +0.01 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.06 +0.16 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.12 +0.14 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.28 +0.13 44 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.55 +0.06 44 0 46 0
29APR26 28.00 C 1.19 1.25 1.00 0.99 +0.09 44 13 310 +1
29APR26 29.00 C 0.64 0.66 0.59 0.59 +0.05 45 46 169 +38
29APR26 30.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 328 0
29APR26 31.00 C 0.19 0.19 0.19 0.16 +0.01 44 1 317 +1
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 646 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 46 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 59 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 4 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.15 +0.18 67 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.66 +0.11 64 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.17 +0.11 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.22 +0.16 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.30 +0.15 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.35 +0.14 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.31 +0.12 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.50 +0.11 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.77 +0.08 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.14 +0.06 41 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.61 +0.04 41 0 68 0
28MAY26 29.00 C 1.28 1.28 1.28 1.17 +0.03 40 1 338 +1
28MAY26 30.00 C 0.89 0.89 0.89 0.84 +0.04 40 2 269 +1
28MAY26 31.00 C 0.60 0.60 0.60 0.59 +0.02 41 5 300 0
28MAY26 32.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 86 0
28MAY26 33.00 C 0.00 0.00 0.00 0.27 0.00 41 4 206 +4
28MAY26 34.00 C 0.00 0.00 0.00 0.18 0.00 41 0 288 0
28MAY26 35.00 C 0.12 0.12 0.12 0.12 0.00 41 1 248 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 0.00 42 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 41 3 133 -3
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 43 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 9.23 +0.15 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.74 +0.13 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.33 +0.24 59 0 0 0
29JUN26 21.00 C 7.35 7.35 7.35 7.37 +0.15 54 2 4 +2
29JUN26 22.00 C 0.00 0.00 0.00 6.42 +0.14 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.52 +0.14 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.54 -0.02 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.80 +0.11 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.03 -0.03 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.57 +0.06 41 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.06 +0.06 40 0 130 0
29JUN26 29.00 C 0.00 0.00 0.00 1.62 +0.05 40 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 +0.04 40 0 450 0
29JUN26 31.00 C 0.00 0.00 0.00 0.97 +0.03 40 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.75 +0.02 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.57 +0.02 40 3 99 +3
29JUN26 34.00 C 0.45 0.45 0.45 0.43 +0.02 40 3 1,045 +3
29JUN26 35.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 0.00 40 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 11 0
29JUN26 40.00 C 0.12 0.12 0.12 0.06 0.00 40 2 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 40 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.05 0.05 0.05 0.01 0.00 45 1 0 -1
29JUN26 49.00 C 0.05 0.05 0.05 0.01 0.00 47 1 11 -1
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 9.33 +0.21 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.86 +0.21 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.37 +0.13 52 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.47 +0.17 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.57 +0.13 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.73 +0.13 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.80 -0.03 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.11 +0.10 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.48 +0.06 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.95 +0.06 41 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.46 +0.06 41 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 2.02 +0.05 40 0 148 0
30JUL26 30.00 C 1.73 1.76 1.73 1.65 +0.04 40 5 299 0
30JUL26 31.00 C 1.39 1.40 1.34 1.34 +0.02 40 75 424 +75
30JUL26 32.00 C 1.13 1.14 1.08 1.10 +0.05 40 90 300 +90
30JUL26 33.00 C 0.00 0.00 0.00 0.88 +0.01 40 0 103 0
30JUL26 34.00 C 0.74 0.74 0.74 0.72 +0.02 41 2 108 +2
30JUL26 35.00 C 0.00 0.00 0.00 0.56 +0.01 40 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.44 +0.03 40 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.53 +0.19 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.09 +0.19 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.66 +0.18 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.81 +0.16 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.01 +0.14 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.26 +0.13 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 +0.13 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.77 -0.03 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 -0.02 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 +0.06 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.24 +0.07 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.81 +0.06 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.43 +0.05 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.12 +0.06 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.83 +0.05 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.57 +0.04 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.36 +0.05 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.15 +0.04 42 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 0.99 +0.04 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 +0.03 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.69 +0.03 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 +0.01 42 0 1 0
29SEP26 40.00 C 0.65 0.65 0.62 0.51 +0.02 42 6 18 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.42 +0.02 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 0.00 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 0.00 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 9.98 +0.17 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.57 +0.16 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.17 +0.16 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.40 +0.15 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.67 +0.14 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.99 +0.13 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.34 +0.13 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.76 +0.13 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.20 +0.12 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.70 +0.11 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.18 +0.10 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.75 +0.08 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.37 +0.07 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.03 +0.07 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.73 +0.08 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.46 +0.08 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.20 +0.08 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.96 +0.07 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 +0.11 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.50 +0.02 42 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.35 +0.02 42 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 +0.06 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 +0.05 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 +0.03 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 +0.04 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.38 +0.19 48 0 0 0
30MAR27 19.50 C 10.20 10.20 10.20 9.99 +0.17 47 2 2 +2
30MAR27 20.00 C 0.00 0.00 0.00 9.61 +0.16 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.90 +0.16 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.21 +0.13 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.57 +0.13 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.97 +0.08 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.41 +0.08 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.88 +0.07 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.40 +0.07 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.93 +0.11 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.51 +0.10 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.12 +0.09 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 +0.09 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.45 +0.07 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.13 +0.03 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.88 +0.04 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.62 +0.02 43 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.37 +0.01 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.18 +0.02 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.98 +0.01 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.79 +0.01 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.64 0.00 43 0 0 0
30MAR27 41.00 C 1.72 1.72 1.72 1.50 +0.01 43 1 0 -1
TOTAL CALL 273 14,687 +223
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 102 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 207 0
29APR26 26.00 P 0.00 0.00 0.00 0.26 -0.04 44 0 624 0
29APR26 27.00 P 0.48 0.49 0.48 0.54 -0.07 45 4 468 +1
29APR26 28.00 P 0.00 0.00 0.00 0.96 -0.09 44 0 478 0
29APR26 29.00 P 0.00 0.00 0.00 1.50 -0.17 41 0 433 0
29APR26 30.00 P 0.00 0.00 0.00 2.29 -0.13 44 0 251 0
29APR26 31.00 P 0.00 0.00 0.00 3.13 -0.15 44 0 211 0
29APR26 32.00 P 0.00 0.00 0.00 4.05 -0.15 43 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 5.02 -0.15 45 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 6.00 -0.16 0 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 7.00 -0.16 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.00 -0.16 0 0 0 -8
29APR26 37.00 P 0.00 0.00 0.00 9.00 -0.19 0 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 10.00 -0.16 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.00 -0.16 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.00 -0.16 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.00 -0.16 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.00 -0.16 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.00 -0.16 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.00 -0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.00 -0.19 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
28MAY26 21.00 P 0.08 0.08 0.08 0.03 -0.01 42 3 1 -3
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 65 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 150 0
28MAY26 24.00 P 0.30 0.30 0.30 0.25 -0.04 41 2 152 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.44 -0.06 41 0 101 0
28MAY26 26.00 P 0.00 0.00 0.00 0.72 -0.08 41 0 376 0
28MAY26 27.00 P 1.07 1.07 1.07 1.08 -0.08 41 1 151 +1
28MAY26 28.00 P 0.00 0.00 0.00 1.53 -0.11 40 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 2.10 -0.11 40 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.77 -0.23 40 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.52 -0.15 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.33 -0.16 40 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.10 -0.21 35 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.05 -0.22 36 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 7.06 -0.16 41 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 8.02 -0.14 40 0 73 0
28MAY26 37.00 P 0.00 0.00 0.00 9.01 -0.18 42 0 25 0
28MAY26 38.00 P 0.00 0.00 0.00 10.00 -0.16 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.00 -0.16 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.00 -0.16 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.00 -0.16 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.00 -0.16 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.00 -0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 19 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 -0.04 40 0 40 0
29JUN26 25.00 P 0.80 0.80 0.80 0.81 -0.07 40 10 73 +10
29JUN26 26.00 P 1.13 1.13 1.13 1.16 -0.06 40 5 180 +5
29JUN26 27.00 P 0.00 0.00 0.00 1.52 -0.11 39 0 100 0
29JUN26 28.00 P 2.03 2.03 2.03 2.04 -0.09 39 1 267 -1
29JUN26 29.00 P 0.00 0.00 0.00 2.60 -0.11 39 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.26 -0.15 39 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.00 -0.13 40 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.77 -0.03 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.50 -0.13 37 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.35 -0.15 37 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.24 -0.16 36 0 45 0
29JUN26 36.00 P 8.00 8.00 8.00 8.14 -0.18 33 10 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.08 -0.15 31 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.04 -0.36 0 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.01 -0.22 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.09 -0.11 40 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.00 -0.19 0 0 0 0
29JUN26 42.00 P 13.94 13.94 13.94 14.05 -0.12 40 4 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.04 -0.16 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.03 -0.16 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.02 -0.17 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.02 -0.15 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.01 -0.16 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.01 -0.15 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.00 -0.16 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.00 -0.16 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.50 -0.16 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.00 -0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.50 -0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 19 0
30JUL26 22.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 0.57 -0.04 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.83 -0.05 41 0 680 0
30JUL26 25.00 P 0.00 0.00 0.00 1.14 -0.06 41 0 94 0
30JUL26 26.00 P 0.00 0.00 0.00 1.49 -0.08 40 0 30 0
30JUL26 27.00 P 0.00 0.00 0.00 1.92 -0.08 40 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 2.41 -0.10 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.97 -0.11 40 0 371 0
30JUL26 30.00 P 3.50 3.50 3.50 3.61 -0.10 40 15 30 -15
30JUL26 31.00 P 0.00 0.00 0.00 4.34 -0.03 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.08 -0.05 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.75 -0.17 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.57 -0.18 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.46 -0.15 38 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.31 -0.19 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.21 -0.21 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.14 -0.26 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 1 0
29SEP26 21.00 P 0.56 0.56 0.56 0.56 -0.02 42 1 201 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 -0.04 42 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 -0.05 42 0 3 0
29SEP26 25.00 P 1.63 1.68 1.63 1.69 -0.07 42 3 90 +3
29SEP26 26.00 P 0.00 0.00 0.00 2.10 -0.07 41 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.55 -0.08 41 0 21 0
29SEP26 28.00 P 3.07 3.07 3.04 3.07 -0.08 41 73 83 +61
29SEP26 29.00 P 0.00 0.00 0.00 3.64 -0.09 41 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 -0.11 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.93 +0.02 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 -0.12 40 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.35 -0.13 41 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 -0.13 40 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.94 -0.14 40 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.78 -0.14 40 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.64 -0.14 40 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.51 -0.15 40 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 -0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.29 -0.18 39 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 13.24 -0.25 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.18 -0.25 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.12 -0.24 37 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.05 -0.21 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.14 -0.05 42 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 18.11 -0.08 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.08 -0.16 41 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.06 -0.16 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.05 -0.15 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.03 -0.16 41 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.51 -0.15 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.00 -0.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.50 -0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 -0.01 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 -0.05 42 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 -0.07 42 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.93 -0.06 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 -0.06 42 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.77 -0.06 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 -0.06 42 0 16 0
30DEC26 28.00 P 3.78 3.80 3.78 3.79 -0.06 42 100 104 +93
30DEC26 29.00 P 0.00 0.00 0.00 4.36 -0.08 41 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 -0.08 42 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.63 -0.10 41 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 -0.06 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.01 -0.11 41 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.76 -0.12 41 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.51 -0.15 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.34 -0.11 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.12 -0.17 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.92 -0.18 40 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.80 -0.18 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.67 -0.17 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.56 -0.19 40 0 0 0
30DEC26 42.00 P 14.33 14.33 14.33 14.46 -0.19 40 4 4 +4
30DEC26 43.00 P 0.00 0.00 0.00 15.28 -0.20 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.19 -0.26 36 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.22 -0.26 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.04 43 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 -0.06 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 -0.10 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.70 -0.06 42 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 -0.06 42 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 -0.09 42 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.83 -0.07 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.28 -0.08 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.78 -0.11 41 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.32 -0.11 41 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.88 -0.14 41 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.49 -0.15 41 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.18 -0.12 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.84 -0.10 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.49 -0.16 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.25 -0.14 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.98 -0.27 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.76 -0.17 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.55 -0.17 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.36 -0.17 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.18 -0.18 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.02 -0.24 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.88 -0.24 41 0 2 0
TOTAL PUT 236 14,892 +154
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$ 655.50
17APR26 540.00 C 0.00 0.00 0.00 115.77 -4.63 115 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 105.95 -4.67 115 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 96.24 -4.73 115 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 86.69 -4.80 115 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 77.38 -4.86 115 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 68.37 -4.92 115 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 59.75 -4.96 115 0 0 0
17APR26 610.00 C 0.00 0.00 0.00 51.61 -4.96 115 0 12 0
17APR26 620.00 C 0.00 0.00 0.00 43.44 -4.03 111 0 17 0
17APR26 630.00 C 30.00 35.15 30.00 36.37 -4.25 111 12 112 0
17APR26 640.00 C 28.00 32.13 28.00 30.23 -4.14 112 19 181 +17
17APR26 650.00 C 38.00 38.00 24.00 24.42 -4.32 111 25 148 -17
17APR26 660.00 C 24.00 24.01 17.30 20.57 -3.17 116 44 86 +28
17APR26 670.00 C 16.64 16.64 15.00 16.00 -3.38 114 22 141 +1
17APR26 680.00 C 18.00 18.00 10.50 13.00 -2.62 117 44 185 +10
17APR26 690.00 C 13.98 14.00 8.60 10.02 -2.42 117 33 261 +4
17APR26 700.00 C 7.10 9.00 6.37 7.61 -2.17 117 46 226 +12
17APR26 710.00 C 6.40 7.98 5.29 5.69 -1.90 116 33 136 +9
17APR26 720.00 C 5.62 5.62 4.11 4.19 -1.64 116 55 430 +50
17APR26 730.00 C 3.15 4.28 3.10 3.04 -1.37 116 78 188 +65
17APR26 740.00 C 3.30 3.30 3.20 2.17 -1.13 116 27 102 +17
17APR26 750.00 C 0.00 0.00 0.00 1.49 -1.03 115 0 37 0
17APR26 760.00 C 0.00 0.00 0.00 1.03 -0.81 115 0 30 0
17APR26 770.00 C 1.46 1.46 1.46 0.71 -0.58 115 1 87 0
24APR26 570.00 C 0.00 0.00 0.00 89.29 - 71 0 0 -
24APR26 580.00 C 0.00 0.00 0.00 80.62 - 71 0 0 -
24APR26 590.00 C 0.00 0.00 0.00 72.30 -4.91 71 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 64.39 -4.89 71 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 56.93 -4.85 71 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 49.96 -4.78 71 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 43.51 -4.66 71 0 200 0
24APR26 640.00 C 31.97 31.97 31.97 36.46 -4.39 68 1 201 0
24APR26 650.00 C 29.86 29.86 29.86 31.26 -4.21 69 1 4 +1
24APR26 660.00 C 25.60 28.00 24.20 26.58 -4.00 69 14 42 +11
24APR26 670.00 C 0.00 0.00 0.00 22.42 -3.77 69 0 15 0
24APR26 680.00 C 17.20 18.57 17.20 18.76 -3.51 69 8 34 +8
24APR26 690.00 C 0.00 0.00 0.00 15.57 -3.24 70 0 101 0
24APR26 700.00 C 16.50 16.50 12.00 12.82 -2.96 70 22 24 +21
24APR26 710.00 C 15.00 15.00 8.80 10.61 -2.53 70 24 6 +6
24APR26 720.00 C 0.00 0.00 0.00 8.81 -2.06 71 0 29 0
24APR26 730.00 C 6.20 7.56 6.20 7.25 -1.69 72 12 17 +2
24APR26 740.00 C 0.00 0.00 0.00 5.62 -1.91 71 0 0 0
24APR26 750.00 C 4.50 4.70 4.30 4.45 -1.66 71 41 13 -21
24APR26 760.00 C 0.00 0.00 0.00 3.50 -1.42 71 0 0 0
24APR26 770.00 C 0.00 0.00 0.00 2.73 -1.21 71 0 17 0
29APR26 360.00 C 0.00 0.00 0.00 296.02 -4.33 120 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 287.14 -3.22 148 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 277.14 -3.23 142 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 266.02 -4.36 103 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 256.10 -4.29 103 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 245.87 -4.53 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 236.02 -4.39 88 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 226.11 -4.31 88 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 217.15 -3.29 107 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 207.15 -3.31 102 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 196.02 -4.47 69 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 186.02 -4.51 64 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 176.11 -4.49 65 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 167.15 -3.55 81 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 156.02 -4.82 51 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 146.11 -4.95 52 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 136.03 -5.32 44 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 127.34 -4.43 64 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 117.95 -4.38 64 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 108.75 -4.32 64 0 5 0
29APR26 560.00 C 0.00 0.00 0.00 99.78 -4.25 64 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 91.09 -4.16 64 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 82.72 -4.06 64 0 843 0
29APR26 590.00 C 0.00 0.00 0.00 72.47 -6.17 57 0 628 0
29APR26 600.00 C 62.00 62.50 62.00 65.08 -5.80 58 3 2,335 +1
29APR26 610.00 C 0.00 0.00 0.00 58.11 -5.42 59 0 281 0
29APR26 620.00 C 50.00 50.00 50.00 51.58 -5.04 60 61 324 -59
29APR26 630.00 C 41.00 41.00 41.00 46.91 -1.76 64 1 736 +1
29APR26 640.00 C 0.00 0.00 0.00 39.90 -2.97 61 0 379 0
29APR26 650.00 C 34.66 34.66 28.60 34.78 -2.76 62 8 1,813 +7
29APR26 660.00 C 28.50 28.50 28.50 30.12 -3.57 62 602 1,132 +601
29APR26 670.00 C 23.16 23.30 22.68 25.93 -2.35 62 4 515 0
29APR26 680.00 C 21.47 21.47 19.00 22.18 -2.15 62 26 525 0
29APR26 690.00 C 26.84 26.84 15.61 18.86 -1.94 63 514 1,177 +422
29APR26 700.00 C 14.00 16.00 13.58 15.94 -1.74 63 700 2,760 +252
29APR26 710.00 C 14.95 14.95 11.50 13.39 -1.56 63 125 258 0
29APR26 720.00 C 11.52 11.52 9.88 11.19 -1.37 63 128 275 +25
29APR26 730.00 C 8.70 8.80 8.70 9.29 -1.20 63 2 223 0
29APR26 740.00 C 9.13 9.13 7.50 7.67 -1.32 63 24 165 -14
29APR26 750.00 C 0.00 0.00 0.00 6.49 -0.94 64 0 124 0
29APR26 760.00 C 0.00 0.00 0.00 5.30 -0.81 64 0 515 0
29APR26 770.00 C 0.00 0.00 0.00 4.30 -0.69 64 0 187 0
29APR26 780.00 C 0.00 0.00 0.00 3.47 -0.59 64 0 364 0
29APR26 790.00 C 0.00 0.00 0.00 2.88 -0.50 64 0 733 0
28MAY26 360.00 C 0.00 0.00 0.00 296.51 -4.52 52 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 287.14 -3.93 75 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 277.14 -3.97 72 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 266.63 -4.54 52 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 256.10 -5.13 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 246.76 -4.55 52 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 236.85 -4.56 52 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 226.98 -4.57 52 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 217.15 -4.57 52 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 207.35 -4.60 52 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 197.62 -4.63 52 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 187.98 -4.64 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 178.43 -4.66 52 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 169.00 -4.68 52 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 159.70 -4.71 52 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 146.11 -9.18 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 141.60 -4.74 52 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 132.85 -4.75 52 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 124.32 -4.75 52 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 116.03 -4.76 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 108.02 -4.74 52 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 100.29 -4.72 52 0 22 0
28MAY26 580.00 C 0.00 0.00 0.00 90.08 -4.55 47 0 354 0
28MAY26 590.00 C 0.00 0.00 0.00 85.76 -4.64 52 0 418 0
28MAY26 600.00 C 78.00 78.00 71.14 76.61 -4.45 48 76 1,442 +45
28MAY26 610.00 C 62.89 62.89 62.89 70.37 -6.68 49 1 368 +1
28MAY26 620.00 C 0.00 0.00 0.00 66.45 -4.42 52 0 343 0
28MAY26 630.00 C 0.00 0.00 0.00 58.89 -4.19 50 0 462 0
28MAY26 640.00 C 0.00 0.00 0.00 53.65 -4.09 50 0 201 0
28MAY26 650.00 C 0.00 0.00 0.00 48.75 -3.97 50 0 200 0
28MAY26 660.00 C 38.00 38.00 37.55 44.18 -3.84 50 16 1,371 +15
28MAY26 670.00 C 32.40 32.40 32.40 39.94 -3.70 50 1 218 +1
28MAY26 680.00 C 29.64 30.91 28.20 36.01 -3.55 50 24 136 +14
28MAY26 690.00 C 0.00 0.00 0.00 32.39 -3.39 51 0 103 0
28MAY26 700.00 C 30.00 30.00 22.29 29.06 -3.23 51 21 156 +17
28MAY26 710.00 C 0.00 0.00 0.00 26.01 -3.07 51 0 122 0
28MAY26 720.00 C 19.03 19.03 17.98 23.22 -2.91 51 31 123 +30
28MAY26 730.00 C 0.00 0.00 0.00 20.68 -2.75 51 0 147 0
28MAY26 740.00 C 0.00 0.00 0.00 18.38 -3.23 51 0 99 0
28MAY26 750.00 C 12.50 12.92 12.50 16.80 -2.49 52 12 1,062 0
28MAY26 760.00 C 0.00 0.00 0.00 14.87 -2.32 52 0 137 0
28MAY26 770.00 C 0.00 0.00 0.00 13.13 -2.16 52 0 66 0
28MAY26 780.00 C 0.00 0.00 0.00 11.56 -2.01 52 0 280 0
28MAY26 790.00 C 0.00 0.00 0.00 10.17 -1.86 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 406.71 -4.52 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 401.73 -4.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 396.76 -4.51 54 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 391.78 -4.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 386.81 -4.51 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 381.83 -4.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 376.86 -4.51 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 371.88 -4.52 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 366.90 -4.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 361.93 -4.52 48 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 356.95 -4.52 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 347.00 -4.52 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 337.06 -4.51 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 327.11 -4.51 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 317.17 -4.50 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 306.36 -5.36 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 297.30 -4.48 46 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 287.39 -4.45 46 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 277.49 -4.41 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 267.61 -4.36 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 257.75 -4.31 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 247.94 -4.22 46 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 238.17 -4.12 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 228.46 -3.99 46 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 218.82 -3.83 46 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 209.26 -3.65 46 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 197.62 -5.61 0 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 190.45 -3.18 46 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 181.24 -2.89 46 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 172.17 -2.57 46 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 163.27 -2.22 46 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 154.55 -1.85 46 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 146.03 -1.45 46 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 133.59 -5.17 39 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 125.76 -4.50 40 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 121.83 -0.16 46 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 114.26 +0.28 46 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 106.96 +0.72 46 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 99.94 +1.15 46 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 93.21 +1.57 46 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 86.77 +1.96 46 0 374 0
29JUN26 610.00 C 0.00 0.00 0.00 80.62 +2.33 46 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 74.78 +2.68 46 0 206 0
29JUN26 630.00 C 58.59 58.59 58.59 69.23 +2.99 46 15 320 -15
29JUN26 640.00 C 52.00 52.00 52.00 62.06 +3.17 44 29 310 +1
29JUN26 650.00 C 47.00 52.00 47.00 57.26 +1.74 44 2 377 +1
29JUN26 660.00 C 45.00 45.00 45.00 52.73 +2.09 45 50 545 +50
29JUN26 670.00 C 0.00 0.00 0.00 48.48 +2.39 45 0 365 0
29JUN26 680.00 C 0.00 0.00 0.00 44.50 +2.64 45 0 208 0
29JUN26 690.00 C 0.00 0.00 0.00 40.78 +3.99 45 0 290 0
29JUN26 700.00 C 30.97 31.50 30.50 37.31 +4.05 45 6 384 0
29JUN26 710.00 C 0.00 0.00 0.00 34.09 +4.09 45 0 96 0
29JUN26 720.00 C 0.00 0.00 0.00 31.09 +3.96 45 0 114 0
29JUN26 730.00 C 0.00 0.00 0.00 28.31 +3.37 45 0 33 0
29JUN26 740.00 C 0.00 0.00 0.00 26.55 +4.12 46 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 24.11 +4.04 46 0 46 0
29JUN26 760.00 C 0.00 0.00 0.00 21.21 +3.29 45 0 13 0
29JUN26 770.00 C 0.00 0.00 0.00 19.80 +3.83 46 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 17.91 +3.70 46 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 16.17 +3.55 46 0 15 0
29JUN26 800.00 C 13.00 13.00 13.00 14.59 +3.40 46 1 50 0
29JUN26 810.00 C 0.00 0.00 0.00 13.15 +3.25 46 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 11.83 +3.08 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 10.64 +2.93 46 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 9.55 +2.76 46 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 8.57 +2.60 46 0 33 0
29JUN26 860.00 C 0.00 0.00 0.00 7.68 +2.43 46 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.87 +2.27 46 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.15 +2.12 46 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.49 +1.97 46 0 4 0
29JUN26 900.00 C 0.00 0.00 0.00 4.90 +1.83 46 0 416 0
30JUL26 400.00 C 0.00 0.00 0.00 257.75 -6.34 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 249.42 -5.13 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 238.17 -6.92 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 230.35 -5.38 44 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 220.95 -5.53 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 209.26 -8.09 34 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 202.50 -5.86 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 193.47 -6.04 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 184.60 -6.21 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 175.89 -6.40 44 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 167.37 -6.58 44 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 154.55 -11.25 37 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 150.90 -6.96 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 142.99 -7.13 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 131.25 -11.35 39 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 124.02 -11.29 40 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 120.66 -7.58 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 113.70 -7.71 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 107.01 -7.82 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 100.57 -7.91 44 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 94.39 -7.98 44 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 88.48 -8.03 44 0 45 0
30JUL26 620.00 C 78.44 78.44 78.44 80.35 -7.82 42 15 107 +15
30JUL26 630.00 C 0.00 0.00 0.00 77.45 -8.07 44 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 72.33 -8.06 44 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 67.46 -8.03 44 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 60.96 -9.86 43 0 2 0
30JUL26 670.00 C 46.92 47.42 46.92 56.72 -9.66 43 66 49 +49
30JUL26 680.00 C 0.00 0.00 0.00 52.72 -9.45 43 0 15 0
30JUL26 690.00 C 0.00 0.00 0.00 48.95 -7.47 43 0 0 0
30JUL26 700.00 C 37.17 37.17 37.17 45.39 -7.36 43 17 38 +17
30JUL26 710.00 C 0.00 0.00 0.00 42.05 -7.22 43 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 38.92 -7.07 43 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 35.98 -6.91 43 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 34.26 -6.95 44 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 31.61 -6.76 44 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 29.14 -6.57 44 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 26.84 -6.36 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 338.18 -4.72 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 328.35 -4.81 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 318.58 -4.87 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 308.83 -4.99 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 299.15 -5.08 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 289.53 -5.21 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 279.96 -5.38 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 270.51 -5.48 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 261.11 -5.72 44 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 251.86 -5.85 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 242.72 -6.02 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 233.65 -6.32 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 224.84 -6.36 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 216.04 -6.69 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 207.49 -6.92 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 199.13 -6.97 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 190.78 -7.38 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 182.84 -7.55 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 175.03 -7.59 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 167.21 -7.97 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 159.90 -8.15 44 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 152.72 -8.20 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 145.54 -8.32 44 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 138.79 -8.66 44 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 132.32 -8.72 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 125.86 -8.79 44 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 119.57 -8.99 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 113.86 -9.06 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 108.16 -9.13 44 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 102.48 -9.19 44 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 97.26 -9.17 44 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 92.35 -9.23 44 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 87.46 -9.29 44 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 82.57 -9.35 44 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 78.26 -9.07 44 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 74.15 -9.13 44 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 70.04 -9.19 44 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 65.94 -9.24 44 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 62.35 -8.79 44 0 196 0
29SEP26 710.00 C 45.09 45.95 45.09 57.22 -8.48 43 60 60 +53
29SEP26 720.00 C 0.00 0.00 0.00 53.97 -8.53 43 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 52.28 -8.85 44 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 49.19 -8.64 44 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 46.52 -8.08 44 0 100 0
29SEP26 760.00 C 0.00 0.00 0.00 43.86 -8.13 44 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 41.19 -8.18 44 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 38.53 -8.23 44 0 1 0
29SEP26 790.00 C 0.00 0.00 0.00 36.34 -7.81 44 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 284.25 -6.55 44 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 275.46 -6.76 44 0 0 0
30DEC26 400.00 C 259.00 259.00 259.00 266.84 -6.81 44 1 1 +1
30DEC26 410.00 C 0.00 0.00 0.00 258.22 -7.20 44 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 249.83 -7.47 44 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 241.66 -7.52 44 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 233.49 -7.76 44 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 225.46 -8.23 44 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 217.83 -8.29 44 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 210.21 -8.35 44 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 202.59 -8.80 44 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 195.43 -9.04 44 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 188.45 -9.10 44 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 181.46 -9.16 44 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 174.47 -9.65 44 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 168.16 -9.75 44 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 161.88 -9.82 44 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 155.59 -9.89 44 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 149.31 -10.13 44 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 143.70 -10.29 44 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 138.18 -10.36 44 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 132.65 -10.44 44 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 127.13 -10.51 44 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 121.99 -10.57 44 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 117.25 -10.64 44 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 112.51 -10.71 44 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 107.77 -10.78 44 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 103.02 -10.86 44 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 98.87 -10.59 44 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 94.90 -10.67 44 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 90.94 -10.73 44 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 86.97 -10.81 44 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 83.00 -10.88 44 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 79.52 -10.46 44 0 34 0
30DEC26 720.00 C 54.03 54.03 54.03 76.29 -7.73 44 15 137 +15
30DEC26 730.00 C 54.77 54.77 53.86 73.06 -10.40 44 30 47 +30
30DEC26 740.00 C 0.00 0.00 0.00 69.83 -10.47 44 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 66.60 -10.53 44 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 63.47 -10.50 44 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 60.92 -9.89 44 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 58.36 -9.73 44 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 55.81 -9.78 44 0 1 0
30MAR27 390.00 C 0.00 0.00 0.00 282.35 -7.81 44 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 274.29 -7.86 44 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 266.23 -7.98 44 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 258.16 -8.61 44 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 250.59 -8.74 44 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 243.08 -8.80 44 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 235.57 -8.90 44 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 228.07 -9.61 44 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 221.20 -9.68 44 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 214.33 -9.76 44 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 207.46 -9.83 44 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 200.59 -10.32 44 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 194.30 -10.53 44 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 188.14 -10.61 44 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 181.98 -10.69 44 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 175.82 -10.77 44 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 169.84 -11.18 44 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 164.43 -11.27 44 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 159.03 -11.35 44 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 153.63 -11.44 44 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 148.23 -11.52 44 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 143.00 -11.63 44 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 138.38 -11.72 44 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 133.75 -11.81 44 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 129.13 -11.89 44 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 124.50 -11.98 44 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 119.88 -12.06 44 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 115.84 -11.80 44 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 111.98 -11.89 44 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 108.12 -11.98 44 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 104.27 -12.05 44 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 100.41 -12.14 44 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 96.55 -12.22 44 0 3 0
30MAR27 720.00 C 0.00 0.00 0.00 93.28 -11.72 44 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 90.15 -11.64 44 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 87.02 -11.72 44 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 83.89 -11.80 44 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 80.76 -11.87 44 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 77.63 -11.95 44 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 74.69 -11.84 44 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 72.22 -11.26 44 0 0 0
TOTAL CALL 3,249 41,508 +1,800
17APR26 540.00 P 0.48 0.49 0.45 0.20 -0.10 115 33 261 +33
17APR26 550.00 P 0.00 0.00 0.00 0.37 -0.14 115 0 76 0
17APR26 560.00 P 0.00 0.00 0.00 0.66 -0.19 115 0 159 0
17APR26 570.00 P 1.40 1.75 1.20 1.14 -0.22 116 106 307 +97
17APR26 580.00 P 2.11 2.80 1.80 1.79 -0.37 115 16 193 +3
17APR26 590.00 P 4.00 4.00 2.56 2.86 -0.38 116 26 188 -1
17APR26 600.00 P 3.40 5.90 3.40 4.28 -0.44 116 170 285 +45
17APR26 610.00 P 7.50 7.50 6.39 5.85 -0.81 114 26 292 +23
17APR26 620.00 P 10.40 11.00 7.76 8.50 -0.62 115 17 223 +8
17APR26 630.00 P 13.53 13.93 9.51 11.16 -1.00 113 43 529 +9
17APR26 640.00 P 17.99 18.80 14.09 15.30 -0.52 115 46 211 +25
17APR26 650.00 P 23.00 23.50 18.30 19.95 -0.15 117 28 1,061 +7
17APR26 660.00 P 18.00 30.00 18.00 25.38 +0.36 118 134 258 +52
17APR26 670.00 P 31.11 33.23 31.11 31.50 +0.73 120 21 267 +20
17APR26 680.00 P 0.00 0.00 0.00 38.15 +1.03 121 0 192 0
17APR26 690.00 P 0.00 0.00 0.00 45.42 +1.39 123 0 67 0
17APR26 700.00 P 53.00 53.00 53.00 53.36 +1.90 125 2 143 0
17APR26 710.00 P 62.00 68.00 62.00 61.70 +2.29 128 6 3 +3
17APR26 720.00 P 0.00 0.00 0.00 68.51 +2.60 115 0 0 0
17APR26 730.00 P 0.00 0.00 0.00 77.38 +2.93 115 0 0 0
17APR26 740.00 P 0.00 0.00 0.00 86.51 +3.23 115 0 0 0
17APR26 750.00 P 0.00 0.00 0.00 95.90 +3.51 115 0 0 0
17APR26 760.00 P 0.00 0.00 0.00 105.46 +3.72 115 0 0 0
17APR26 770.00 P 0.00 0.00 0.00 115.14 +3.92 115 0 0 0
24APR26 570.00 P 0.00 0.00 0.00 3.45 - 71 0 0 -
24APR26 580.00 P 5.30 5.81 5.30 4.95 - 72 32 30 -
24APR26 590.00 P 7.00 7.00 7.00 6.67 -0.38 72 1 107 0
24APR26 600.00 P 10.31 10.31 10.00 8.50 -0.60 71 31 43 +17
24APR26 610.00 P 10.00 10.00 10.00 11.42 -0.35 72 100 151 +100
24APR26 620.00 P 0.00 0.00 0.00 14.59 -0.24 72 0 25 0
24APR26 630.00 P 0.00 0.00 0.00 18.21 -0.05 72 1 13 0
24APR26 640.00 P 24.25 24.25 23.08 22.35 -0.06 73 6 9 +3
24APR26 650.00 P 0.00 0.00 0.00 27.22 +0.21 73 0 25 0
24APR26 660.00 P 34.12 34.80 34.12 32.54 +0.56 73 20 20 +20
24APR26 670.00 P 0.00 0.00 0.00 38.31 +0.55 74 0 37 0
24APR26 680.00 P 0.00 0.00 0.00 43.54 +0.95 71 0 1 0
24APR26 690.00 P 0.00 0.00 0.00 50.23 +1.25 71 0 100 0
24APR26 700.00 P 0.00 0.00 0.00 57.32 +1.40 71 0 0 0
24APR26 710.00 P 0.00 0.00 0.00 64.99 +1.89 71 0 0 0
24APR26 720.00 P 0.00 0.00 0.00 72.90 +2.05 71 0 0 0
24APR26 730.00 P 0.00 0.00 0.00 81.19 +2.36 71 0 0 0
24APR26 740.00 P 0.00 0.00 0.00 89.80 +2.67 71 0 0 0
24APR26 750.00 P 0.00 0.00 0.00 98.56 +2.82 71 0 0 0
24APR26 760.00 P 0.00 0.00 0.00 107.68 +3.17 71 0 0 0
24APR26 770.00 P 0.00 0.00 0.00 116.90 +3.31 71 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 92 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 84 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 66 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 332 0
29APR26 450.00 P 0.27 0.30 0.27 0.03 0.00 65 9 2,095 -1
29APR26 460.00 P 0.00 0.00 0.00 0.04 0.00 63 0 2,581 0
29APR26 470.00 P 0.50 0.50 0.50 0.08 0.00 64 2 1,661 +2
29APR26 480.00 P 0.00 0.00 0.00 0.14 +0.01 63 0 375 0
29APR26 490.00 P 0.00 0.00 0.00 0.24 +0.02 64 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.39 +0.04 64 0 2,489 0
29APR26 510.00 P 0.00 0.00 0.00 0.59 +0.04 64 0 322 0
29APR26 520.00 P 1.88 1.88 1.88 0.91 +0.04 64 3 374 0
29APR26 530.00 P 0.00 0.00 0.00 1.36 +0.11 64 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 1.96 +0.18 64 0 481 0
29APR26 550.00 P 2.98 4.96 2.98 2.71 +0.11 64 38 1,022 -9
29APR26 560.00 P 0.00 0.00 0.00 3.89 +0.39 64 0 1,595 0
29APR26 570.00 P 4.35 7.00 4.35 5.11 +0.41 64 10 1,328 0
29APR26 580.00 P 8.80 8.80 7.50 6.89 +0.52 64 15 633 +6
29APR26 590.00 P 9.70 11.00 9.40 8.94 +0.59 65 110 833 +47
29APR26 600.00 P 14.00 14.00 11.97 11.45 +0.81 65 101 1,040 +85
29APR26 610.00 P 17.08 17.08 16.60 14.28 +0.97 65 2 810 +1
29APR26 620.00 P 17.60 18.19 17.00 17.66 +1.07 65 7 647 0
29APR26 630.00 P 23.87 23.87 23.87 21.56 +1.38 65 3 1,239 +3
29APR26 640.00 P 26.72 26.72 26.72 25.78 +1.45 65 5 607 0
29APR26 650.00 P 0.00 0.00 0.00 30.75 +2.57 65 0 895 0
29APR26 660.00 P 38.44 38.44 35.77 36.09 +2.09 66 20 434 +15
29APR26 670.00 P 0.00 0.00 0.00 41.88 +2.09 66 0 455 0
29APR26 680.00 P 0.00 0.00 0.00 48.29 +3.81 67 0 185 0
29APR26 690.00 P 0.00 0.00 0.00 53.33 +2.45 64 0 65 0
29APR26 700.00 P 0.00 0.00 0.00 62.25 +4.57 68 0 38 0
29APR26 710.00 P 0.00 0.00 0.00 69.78 +4.99 68 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 75.51 +3.11 64 0 15 0
29APR26 730.00 P 88.41 88.43 88.37 83.55 +3.39 64 45 502 +30
29APR26 740.00 P 0.00 0.00 0.00 91.86 +3.42 64 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 100.48 +3.68 64 0 1,036 0
29APR26 760.00 P 0.00 0.00 0.00 109.25 +3.69 64 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 118.31 +3.91 64 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 131.27 +7.74 78 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 140.92 +8.19 81 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 51 0
28MAY26 380.00 P 0.00 0.00 0.00 0.03 0.00 53 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 48 0
28MAY26 410.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.18 -0.03 52 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.28 -0.04 52 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.40 -0.06 52 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.60 -0.07 52 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 0.83 -0.10 52 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 1.17 -0.10 52 0 115 0
28MAY26 480.00 P 0.00 0.00 0.00 1.59 -0.14 52 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 2.11 -0.14 52 0 218 0
28MAY26 500.00 P 0.00 0.00 0.00 2.82 -0.27 52 0 214 0
28MAY26 510.00 P 5.30 5.30 5.30 3.59 -0.20 52 1 583 +1
28MAY26 520.00 P 0.00 0.00 0.00 4.68 -0.21 52 0 82 0
28MAY26 530.00 P 0.00 0.00 0.00 5.84 -0.22 52 1 152 -1
28MAY26 540.00 P 9.00 9.30 9.00 7.36 -0.23 52 2 129 +2
28MAY26 550.00 P 11.36 11.50 10.00 8.99 -0.48 52 8 935 +3
28MAY26 560.00 P 14.50 14.50 14.50 11.03 -0.22 52 1 164 +1
28MAY26 570.00 P 0.00 0.00 0.00 13.60 -0.15 52 0 662 0
28MAY26 580.00 P 17.76 17.76 17.76 16.33 -0.16 52 15 355 +15
28MAY26 590.00 P 22.78 22.78 22.78 19.17 -0.07 52 1 792 0
28MAY26 600.00 P 24.18 28.00 24.18 22.61 -0.05 53 24 532 +11
28MAY26 610.00 P 29.50 29.50 29.50 26.07 -0.05 53 2 1,411 +2
28MAY26 620.00 P 33.75 36.80 33.75 30.28 +0.15 53 10 1,316 +5
28MAY26 630.00 P 41.54 41.54 41.54 34.51 +0.14 53 15 430 0
28MAY26 640.00 P 43.40 47.01 43.40 39.36 +0.41 53 135 499 +60
28MAY26 650.00 P 50.00 51.00 49.20 44.40 +0.40 53 49 243 +3
28MAY26 660.00 P 60.80 60.80 56.42 49.82 +0.75 53 16 125 +16
28MAY26 670.00 P 62.74 63.86 62.35 55.68 +0.75 53 45 276 +45
28MAY26 680.00 P 0.00 0.00 0.00 61.61 +0.80 54 0 105 0
28MAY26 690.00 P 0.00 0.00 0.00 66.27 +1.13 52 0 75 0
28MAY26 700.00 P 0.00 0.00 0.00 72.73 +1.12 52 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 79.61 +1.52 52 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 86.79 +1.56 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 93.99 +1.57 52 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 101.80 +2.02 52 0 59 0
28MAY26 750.00 P 0.00 0.00 0.00 112.90 +5.30 56 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 121.17 +2.28 57 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 129.78 +6.26 58 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 138.40 +2.55 58 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 147.31 +7.04 59 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 53 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 0.02 +0.01 46 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.09 +0.07 46 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.14 +0.10 46 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.21 +0.15 46 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.31 +0.21 46 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.44 +0.29 46 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.64 +0.42 46 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 0.85 +0.51 46 0 140 0
29JUN26 440.00 P 3.00 3.00 3.00 1.19 +0.71 46 8 3,565 0
29JUN26 450.00 P 3.50 3.50 3.50 1.56 +0.87 46 1 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 2.08 +1.11 46 0 1,791 0
29JUN26 470.00 P 0.00 0.00 0.00 2.66 +1.36 46 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 3.43 +1.65 46 0 4,066 0
29JUN26 490.00 P 6.00 6.00 6.00 4.27 +1.96 46 10 669 +6
29JUN26 500.00 P 7.04 7.22 7.04 5.39 +2.30 46 16 229 +1
29JUN26 510.00 P 0.00 0.00 0.00 6.54 +2.66 46 0 1,715 0
29JUN26 520.00 P 0.00 0.00 0.00 8.08 +3.12 46 0 40 0
29JUN26 530.00 P 0.00 0.00 0.00 9.62 +3.46 46 1 83 +1
29JUN26 540.00 P 14.00 14.00 13.50 11.63 +3.97 46 2 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 13.69 +4.11 46 0 581 0
29JUN26 560.00 P 0.00 0.00 0.00 16.14 +4.82 46 0 109 0
29JUN26 570.00 P 0.00 0.00 0.00 18.82 +5.07 46 0 1,133 0
29JUN26 580.00 P 26.98 26.98 26.98 22.32 +5.76 47 1 196 +1
29JUN26 590.00 P 31.94 31.94 31.94 25.79 +6.50 47 10 179 0
29JUN26 600.00 P 0.00 0.00 0.00 29.28 +6.58 47 0 767 0
29JUN26 610.00 P 0.00 0.00 0.00 33.34 +7.21 47 0 217 0
29JUN26 620.00 P 0.00 0.00 0.00 37.60 +7.47 47 0 311 0
29JUN26 630.00 P 0.00 0.00 0.00 42.00 +7.63 47 0 409 0
29JUN26 640.00 P 52.20 57.70 52.20 47.07 +8.12 47 31 1,485 -30
29JUN26 650.00 P 60.90 60.90 60.90 52.14 +8.14 47 15 582 -1
29JUN26 660.00 P 0.00 0.00 0.00 57.60 +8.53 47 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 63.49 +8.56 48 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 67.37 +6.56 46 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 73.59 +8.45 46 0 115 0
29JUN26 700.00 P 0.00 0.00 0.00 82.48 +10.87 48 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 89.18 +11.09 48 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 93.58 +8.35 46 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 103.80 +9.00 49 0 5 0
29JUN26 740.00 P 0.00 0.00 0.00 108.00 +5.68 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 115.61 +8.01 46 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 127.16 +8.27 50 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 131.31 +7.79 46 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 139.41 +3.56 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 152.23 +11.96 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 160.89 +12.57 51 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 164.67 +2.81 46 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 173.51 +7.51 46 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 182.36 +7.35 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 196.98 +12.77 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 200.33 +6.90 46 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 209.53 +6.78 46 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 218.76 +6.52 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 234.86 +13.11 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 237.50 +6.20 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 247.00 +6.01 46 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.83 -0.50 44 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 1.11 -0.63 44 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 1.46 -0.74 44 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 1.91 -0.84 44 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 2.44 -1.01 44 0 1 0
30JUL26 450.00 P 4.26 4.26 4.26 3.08 -1.18 44 1 3 +1
30JUL26 460.00 P 0.00 0.00 0.00 3.87 -1.29 44 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 4.74 -1.58 44 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 5.87 -1.60 44 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 7.00 -1.98 44 0 30 0
30JUL26 500.00 P 10.57 10.57 10.57 8.52 -2.05 44 1 16 +1
30JUL26 510.00 P 0.00 0.00 0.00 10.08 -2.20 44 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 11.90 -2.50 44 0 2 0
30JUL26 530.00 P 17.00 17.71 15.01 14.41 -2.11 45 10 18 +10
30JUL26 540.00 P 19.50 24.40 19.12 16.09 -2.87 44 4 11 +3
30JUL26 550.00 P 0.00 0.00 0.00 18.76 -2.94 44 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 22.11 -2.34 45 0 197 0
30JUL26 570.00 P 0.00 0.00 0.00 24.38 -3.26 44 0 20 0
30JUL26 580.00 P 34.77 34.77 32.75 28.62 -3.40 45 49 47 +32
30JUL26 590.00 P 0.00 0.00 0.00 32.13 -3.45 45 0 8 0
30JUL26 600.00 P 41.52 41.52 41.52 36.03 -3.57 45 1 47 +1
30JUL26 610.00 P 0.00 0.00 0.00 40.32 -3.61 45 0 16 0
30JUL26 620.00 P 50.00 50.00 50.00 44.62 -2.25 45 2 12 +2
30JUL26 630.00 P 57.50 57.50 57.50 49.36 -2.04 45 1 24 +1
30JUL26 640.00 P 0.00 0.00 0.00 54.47 -1.93 45 0 175 0
30JUL26 650.00 P 68.24 68.24 68.24 59.59 -3.23 45 10 50 +10
30JUL26 660.00 P 0.00 0.00 0.00 65.09 -1.37 46 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 71.01 -1.24 46 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 76.95 -1.10 46 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 83.08 -0.78 46 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 89.79 -0.25 46 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 96.51 -0.09 46 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 103.26 +0.09 46 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 110.59 +0.83 47 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 118.04 +1.20 47 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 125.51 +1.40 47 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 133.17 +1.78 47 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 141.27 -1.59 48 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.37 -0.28 44 0 247 0
29SEP26 330.00 P 0.00 0.00 0.00 0.51 -0.38 44 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.70 -0.43 44 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.93 -0.57 44 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.21 -0.67 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.57 -0.81 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.97 -0.98 44 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 2.53 -1.04 44 0 45 0
29SEP26 400.00 P 4.20 4.20 4.14 3.08 -1.21 44 10 388 +10
29SEP26 410.00 P 0.00 0.00 0.00 3.85 -1.41 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 4.68 -1.62 44 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 5.60 -1.90 44 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 6.77 -1.93 44 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 7.94 -2.28 44 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 9.40 -2.47 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 11.01 -2.51 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 12.62 -2.94 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 14.67 -3.08 44 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 16.82 -3.13 44 0 239 0
29SEP26 510.00 P 0.00 0.00 0.00 18.97 -3.50 44 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 21.62 -3.67 44 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 24.40 -3.72 44 0 99 0
29SEP26 540.00 P 0.00 0.00 0.00 27.18 -3.84 44 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 30.39 -4.16 44 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 33.87 -4.22 44 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 37.36 -4.27 44 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 41.02 -4.48 44 0 537 0
29SEP26 590.00 P 0.00 0.00 0.00 46.62 -3.45 45 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 50.99 -3.79 45 0 153 0
29SEP26 610.00 P 0.00 0.00 0.00 55.37 -4.46 45 0 201 0
29SEP26 620.00 P 0.00 0.00 0.00 60.25 -4.61 45 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 63.52 -4.70 44 0 102 0
29SEP26 640.00 P 0.00 0.00 0.00 68.56 -4.75 44 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 73.61 -4.81 44 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 79.27 -4.53 44 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 85.09 -4.58 44 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 90.91 -4.64 44 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 96.76 -4.67 44 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 103.13 -4.21 44 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 109.70 -4.18 44 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 116.28 -4.22 44 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 122.87 -4.26 44 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 129.75 -4.03 44 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 137.01 -3.52 44 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 144.28 -3.56 44 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 151.56 -3.59 44 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 158.87 -3.60 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 166.64 -3.17 44 0 0 0
30DEC26 380.00 P 7.68 7.68 7.68 5.64 -2.04 44 1 355 -1
30DEC26 390.00 P 0.00 0.00 0.00 6.69 -2.25 44 0 35 0
30DEC26 400.00 P 7.50 8.30 7.50 7.91 -2.29 44 4 1,211 +4
30DEC26 410.00 P 0.00 0.00 0.00 9.13 -2.69 44 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 10.59 -2.95 44 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 12.26 -3.01 44 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 13.94 -3.26 44 0 217 0
30DEC26 450.00 P 15.35 15.35 15.35 15.76 -3.71 44 11 170 0
30DEC26 460.00 P 0.00 0.00 0.00 17.98 -3.78 44 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 20.21 -3.83 44 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 22.44 -4.31 44 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 25.15 -4.52 44 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 28.01 -4.59 44 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 30.88 -4.66 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 33.77 -5.14 44 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 37.32 -5.23 44 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 40.90 -5.30 44 0 29 0
30DEC26 550.00 P 0.00 0.00 0.00 44.48 -5.38 44 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 48.09 -5.62 44 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 52.36 -4.02 44 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 56.70 -5.84 44 0 91 0
30DEC26 590.00 P 60.78 60.78 53.24 60.08 -4.87 44 18 108 0
30DEC26 600.00 P 57.60 57.60 57.60 64.96 -4.30 44 17 30 +7
30DEC26 610.00 P 62.18 62.18 62.18 70.02 -3.92 44 17 19 +17
30DEC26 620.00 P 77.50 77.50 77.50 75.29 -3.70 44 1 18 +1
30DEC26 630.00 P 0.00 0.00 0.00 80.47 -6.17 44 0 47 0
30DEC26 640.00 P 0.00 0.00 0.00 85.62 -6.24 44 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 90.80 -6.30 44 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 96.57 -6.04 44 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 102.49 -6.11 44 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 108.42 -6.17 44 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 114.37 -6.22 44 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 120.34 -6.27 44 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 126.80 -5.85 44 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 133.48 -5.74 44 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 140.16 -5.80 44 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 146.85 -5.85 44 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 153.57 -5.89 44 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 160.44 -5.79 44 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 167.80 -5.22 44 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 175.17 -5.09 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 182.55 -5.12 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 11.41 -3.29 44 0 135 0
30MAR27 400.00 P 0.00 0.00 0.00 13.13 -3.36 44 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 14.86 -3.50 44 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 16.60 -4.10 44 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 18.82 -4.23 44 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 21.10 -4.30 44 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 23.39 -4.43 44 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 25.72 -5.09 44 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 28.65 -5.17 44 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 31.57 -5.25 44 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 34.51 -5.33 44 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 37.46 -5.84 44 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 41.00 -6.02 44 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 44.65 -6.10 44 0 10 0
30MAR27 530.00 P 46.50 46.50 42.00 46.85 -6.00 43 7 18 +7
30MAR27 540.00 P 0.00 0.00 0.00 51.97 -6.28 44 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 55.85 -6.67 44 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 60.26 -6.76 44 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 64.68 -6.84 44 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 69.11 -6.92 44 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 71.35 -6.80 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 75.88 -6.89 43 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 80.92 -6.98 43 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 85.98 -7.06 43 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 91.05 -10.17 43 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 99.10 -7.43 44 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 104.37 -7.50 44 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 110.22 -7.26 44 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 116.22 -7.33 44 0 9 0
30MAR27 680.00 P 0.00 0.00 0.00 122.22 -7.41 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 128.24 -7.47 44 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 134.28 -7.53 44 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 140.35 -7.58 44 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 146.99 -7.09 44 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 153.73 -7.05 44 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 160.48 -7.11 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 167.25 -7.16 44 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 174.04 -7.21 44 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 180.85 -7.24 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 187.90 -7.06 44 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 195.33 -6.53 44 0 0 0
TOTAL PUT 1,820 93,240 +890
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 0.00 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.25 -0.01 19 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.17 0.00 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.10 0.00 21 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 20 0 85 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 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 33 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 0.00 18 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.15 0.00 19 0 30 0
28MAY26 4.60 C 0.09 0.09 0.09 0.10 0.00 19 5 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 -0.01 18 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 32 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 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 53 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.01 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 0.00 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 19 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 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 42 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 52 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 63 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.01 18 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.01 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 -0.01 19 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 0.06 -0.01 19 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 22 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 0.95 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.01 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.01 20 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 0.30 -0.01 20 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 0.20 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 20 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 23 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 0.00 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 0.00 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 0.13 0.13 0.13 0.15 0.00 21 54 60 +54
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 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 0.96 -0.02 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.02 16 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.01 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 -0.01 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 20 0 148 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 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 22 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 59 21,556 +54
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 138 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 22 0 559 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 0.00 24 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 0.00 25 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 0.00 23 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 0.00 29 0 711 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 0.00 35 0 950 -239
29APR26 5.25 P 0.00 0.00 0.00 0.73 +0.01 55 0 305 0
29APR26 5.50 P 0.00 0.00 0.00 0.98 +0.01 68 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.23 +0.01 80 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.48 +0.01 91 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.73 +0.01 101 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.98 +0.01 110 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.23 +0.01 119 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.48 +0.01 127 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.73 +0.01 135 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.98 +0.01 143 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 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 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 21 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 76 0
28MAY26 4.60 P 0.15 0.15 0.15 0.16 0.00 21 10 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 0.00 20 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 0.00 22 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 +0.02 24 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 0.00 25 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.73 +0.01 33 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.98 +0.01 41 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.48 +0.01 54 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.73 +0.01 60 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.98 +0.01 66 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.23 +0.01 71 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.48 +0.01 76 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.73 +0.01 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.98 +0.01 85 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 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 0.12 -0.01 19 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 0.23 -0.01 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.01 17 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 0.47 +0.02 21 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 +0.02 22 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.02 22 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.03 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 +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 0.01 -0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 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 0.00 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30JUL26 4.70 P 0.33 0.33 0.33 0.33 0.00 20 30 30 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.40 -0.02 19 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.49 -0.01 21 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.01 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.01 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.01 35 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 0.00 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 0.00 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 0.00 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 0.00 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 0.00 21 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.01 21 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 0.00 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 0.00 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.01 24 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.01 23 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.01 36 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 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 0.00 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 0.00 22 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 22 0 25 0
30DEC26 4.40 P 0.28 0.28 0.28 0.27 0.00 21 10 10 +10
30DEC26 4.50 P 0.00 0.00 0.00 0.33 0.00 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 0.00 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 0.00 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 0.00 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.02 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 0.00 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 +0.04 34 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 2.55 +0.03 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.01 38 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 0.07 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -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 0.00 0.00 0.00 0.14 -0.01 20 0 22 0
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 0.21 -0.01 20 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 0.00 0.00 0.00 0.30 -0.01 21 0 77 0
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 0.41 -0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.01 21 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 0.68 -0.01 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.05 32 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 2.57 +0.05 35 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 0.00 37 0 0 0
TOTAL PUT 50 18,140 -199
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$ 13.53
29APR26 7.75 C 0.00 0.00 0.00 5.79 +0.04 108 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.53 +0.04 0 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 5.29 +0.04 95 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.04 +0.04 89 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.79 +0.04 83 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.58 +0.07 119 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.29 +0.04 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.04 +0.04 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.79 +0.04 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.58 +0.07 92 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.07 +0.08 75 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.54 +0.04 30 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.05 +0.04 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.57 +0.04 40 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.12 +0.03 39 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.72 +0.03 37 0 198 0
29APR26 13.50 C 0.32 0.35 0.32 0.45 +0.04 40 68 193 +43
29APR26 14.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 184 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 132 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 39 0 705 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 40 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.58 +0.06 62 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.31 +0.04 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.06 +0.04 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.81 +0.01 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.64 +0.10 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.08 0.00 40 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.60 +0.03 38 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.10 +0.01 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.69 +0.03 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.30 +0.03 35 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.96 +0.03 35 0 61 0
28MAY26 13.50 C 0.00 0.00 0.00 0.70 +0.04 36 0 258 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 +0.04 36 0 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.32 +0.01 35 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 0.00 35 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 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 7.31 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.06 +0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.81 +0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.32 +0.04 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.07 +0.04 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.82 +0.04 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.57 +0.04 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.32 +0.04 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.07 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.58 +0.04 39 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.33 -0.02 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.14 +0.03 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.92 +0.05 51 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 +0.03 45 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.17 0.00 41 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.69 +0.02 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.23 +0.03 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.02 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.47 +0.06 34 0 70 0
29JUN26 13.00 C 1.01 1.01 1.01 1.12 0.00 32 15 135 0
29JUN26 13.50 C 0.00 0.00 0.00 0.86 0.00 33 0 191 0
29JUN26 14.00 C 0.52 0.58 0.52 0.66 +0.01 34 30 157 +15
29JUN26 14.50 C 0.39 0.41 0.39 0.50 +0.01 34 12 147 -1
29JUN26 15.00 C 0.00 0.00 0.00 0.37 0.00 35 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 0.00 34 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 0.00 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 0.00 35 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 0.00 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 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 4.33 -0.02 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.14 +0.03 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.92 +0.05 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.65 +0.03 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.17 0.00 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.69 -0.02 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.28 +0.03 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.89 +0.02 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.55 -0.03 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 +0.03 35 0 44 0
30JUL26 13.50 C 0.00 0.00 0.00 1.00 +0.02 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.78 0.00 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 0.19 -0.01 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 -0.01 34 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 6.57 +0.04 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.32 +0.04 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.07 +0.04 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.82 +0.04 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.08 +0.04 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.83 +0.03 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.65 +0.02 45 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.35 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 +0.03 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 +0.03 40 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.70 +0.02 39 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.20 -0.04 34 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.87 +0.05 39 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.40 -0.03 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 +0.02 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 +0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 +0.01 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 +0.02 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.01 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.02 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.02 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 0.00 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.01 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 0.32 -0.01 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 0.00 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 5.82 +0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.58 +0.04 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.34 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 +0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.86 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.65 +0.02 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.40 +0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 +0.04 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 +0.02 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.37 +0.02 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 -0.02 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 -0.04 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 -0.03 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.04 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 +0.07 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 +0.02 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.01 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 +0.01 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.02 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.01 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 +0.01 36 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.01 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 0.00 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +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 0.26 +0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.91 +0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.70 +0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.49 +0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 +0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 +0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.89 +0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.53 +0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.18 +0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 +0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.57 +0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.24 -0.04 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.03 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 +0.01 34 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 0.00 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 +0.02 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.01 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 0.00 35 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 -0.01 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 0.00 34 0 0 0
TOTAL CALL 125 16,707 +57
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 720 0
29APR26 12.50 P 0.14 0.14 0.06 0.07 -0.01 38 18 718 +3
29APR26 13.00 P 0.28 0.32 0.17 0.19 -0.02 38 29 274 +14
29APR26 13.50 P 0.00 0.00 0.00 0.38 -0.04 37 0 545 0
29APR26 14.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.07 -0.04 39 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.51 -0.04 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.98 -0.04 39 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 0.00 36 0 825 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 612 0
28MAY26 12.50 P 0.28 0.33 0.16 0.23 -0.02 34 329 513 +65
28MAY26 13.00 P 0.53 0.53 0.53 0.39 -0.03 34 3 161 +3
28MAY26 13.50 P 0.00 0.00 0.00 0.61 -0.05 34 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 0.89 -0.07 34 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.25 -0.03 35 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.64 -0.03 35 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.06 -0.04 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.54 -0.04 38 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.05 +0.02 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.51 0.00 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 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 52 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 585 0
29JUN26 11.50 P 0.19 0.19 0.19 0.15 -0.01 35 72 6,427 +12
29JUN26 12.00 P 0.30 0.30 0.30 0.25 -0.02 35 60 1,322 +60
29JUN26 12.50 P 0.45 0.54 0.45 0.39 -0.03 34 130 239 +70
29JUN26 13.00 P 0.00 0.00 0.00 0.58 -0.03 35 0 290 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 -0.03 35 0 136 0
29JUN26 14.00 P 0.00 0.00 0.00 1.11 -0.04 35 0 195 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 -0.04 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 -0.04 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.23 +0.02 38 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 -0.04 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 -0.03 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 -0.06 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 +0.01 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.56 -0.04 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 -0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.47 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30JUL26 12.50 P 0.57 0.57 0.57 0.58 -0.03 34 15 135 +15
30JUL26 13.00 P 0.78 0.78 0.78 0.80 -0.04 34 10 17 +10
30JUL26 13.50 P 0.00 0.00 0.00 1.06 -0.05 34 0 118 0
30JUL26 14.00 P 1.34 1.34 1.34 1.37 -0.04 34 9 291 +9
30JUL26 14.50 P 0.00 0.00 0.00 1.70 -0.04 34 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.49 -0.03 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.89 -0.05 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.33 -0.03 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.76 -0.04 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.21 -0.09 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.69 -0.08 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.17 -0.04 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 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 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 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 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 10 0
29SEP26 11.50 P 0.52 0.52 0.52 0.48 -0.03 36 15 20 0
29SEP26 12.00 P 0.80 0.80 0.80 0.65 -0.03 36 15 15 -3
29SEP26 12.50 P 0.88 0.88 0.88 0.85 -0.04 36 8 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.10 -0.04 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 -0.04 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 -0.03 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.01 -0.04 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 -0.03 36 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 -0.04 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 -0.10 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.14 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 -0.04 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.34 -0.04 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.04 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 -0.04 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.72 -0.04 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 -0.04 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.03 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 -0.04 35 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 -0.04 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.04 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.64 -0.04 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 -0.05 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 -0.04 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.62 -0.02 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.00 -0.02 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.38 -0.02 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 -0.03 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.03 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 -0.04 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 -0.04 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.38 -0.03 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.28 -0.04 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 -0.01 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 -0.02 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 -0.02 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 -0.01 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 -0.04 34 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 -0.03 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 0.00 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 -0.02 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.43 -0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 -0.02 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.06 -0.04 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.42 -0.05 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 -0.04 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.20 -0.05 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.61 -0.04 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 -0.05 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 -0.05 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.90 -0.05 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.35 -0.05 34 0 0 0
TOTAL PUT 713 24,117 +258
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 0.47 -0.01 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 -0.01 36 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 54 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 0.00 59 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 0.00 49 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 41 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 38 0 41 0
28MAY26 1.15 C 0.05 0.05 0.05 0.05 0.00 40 4 59 +4
28MAY26 1.20 C 0.00 0.00 0.00 0.03 0.00 38 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 44 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 55 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 0.00 42 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 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 -0.01 39 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 39 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 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 0.00 41 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 49 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 56 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.10 0.00 40 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 0.00 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 0.00 61 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 0.00 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 0.33 -0.01 40 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 0.00 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 0.17 -0.01 38 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 -0.01 38 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 0.07 +0.01 41 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 38 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 0.00 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 0.00 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.30 -0.01 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 0.00 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 0.00 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 39 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 0.00 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 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 0.00 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 41 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 0.13 +0.01 42 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 42 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 4 1,987 +4
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 45 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 49 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 0.00 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 0 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 0 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 96 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 73 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 40 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 42 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 33 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 103 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 56 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 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 40 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 0.00 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 0.00 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 0.00 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 0.00 50 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 0.00 54 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 0.00 58 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 0.00 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 0.00 68 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 0.00 71 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 0.00 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 83 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 0.00 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 38 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 0.00 38 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 -0.01 36 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 0.00 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 0.00 39 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 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 0.11 -0.01 37 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 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 0.00 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 0.00 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 0.00 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 0.00 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 0.00 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 0.00 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 0.76 +0.01 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 0.00 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 0.00 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.20 0.00 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 0.05 -0.01 38 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 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 0.11 -0.01 38 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 0.00 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 0.00 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 0.00 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 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 0.00 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 0.62 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 0.00 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 0.00 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 38 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 0.00 40 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 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 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.01 38 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 0.00 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 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 0.00 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 0.00 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 0.00 38 0 0 0
TOTAL PUT 0 978 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.33
29APR26 2.00 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.63 -0.09 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.45 -0.07 56 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.33 -0.09 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.26 -0.08 41 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.17 -0.08 34 0 36 0
29APR26 3.30 C 0.13 0.13 0.13 0.10 -0.06 31 1 36 0
29APR26 3.40 C 0.09 0.09 0.09 0.06 -0.04 34 1 96 +1
29APR26 3.50 C 0.03 0.03 0.03 0.04 -0.02 38 4 60 -4
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 37 0 90 0
29APR26 3.70 C 0.01 0.01 0.01 0.01 -0.01 38 10 49 +10
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.14 -0.09 67 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.04 -0.09 60 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.94 -0.09 53 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.84 -0.09 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.74 -0.09 41 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.64 -0.09 35 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.55 -0.08 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.45 -0.07 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.28 -0.07 32 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 -0.06 29 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.05 30 0 36 0
28MAY26 3.50 C 0.07 0.07 0.07 0.06 -0.05 29 1 30 +1
28MAY26 3.60 C 0.05 0.05 0.05 0.04 -0.04 30 1 4 +1
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.02 32 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.02 33 0 31 0
28MAY26 3.90 C 0.02 0.02 0.02 0.01 -0.01 32 5 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.48 -0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.14 -0.09 59 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.04 -0.09 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.94 -0.09 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.84 -0.09 42 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.74 -0.09 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 -0.08 40 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 -0.09 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 -0.07 34 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 20 0
29JUN26 3.10 C 0.32 0.32 0.32 0.29 -0.07 30 1 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 -0.06 29 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.05 30 0 24 0
29JUN26 3.40 C 0.13 0.13 0.13 0.13 -0.04 31 1 30 -1
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.03 31 0 29 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.02 31 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 24 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 2.50 C 0.00 0.00 0.00 0.84 -0.09 38 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.74 -0.09 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 -0.09 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.06 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.33 -0.09 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.14 -0.09 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.04 -0.09 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 -0.09 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.09 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 -0.09 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.08 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.08 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.09 29 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.07 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.04 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.04 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.04 29 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.03 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.04 29 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.02 30 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 -0.09 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 -0.09 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.09 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.09 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.08 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.08 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 -0.09 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.06 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.07 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.05 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.04 30 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.03 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.03 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.03 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 4.40 C 0.07 0.07 0.07 0.06 -0.01 30 10 30 +10
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.14 -0.09 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.04 -0.09 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.08 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.08 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.08 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 -0.07 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.08 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.06 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 -0.07 29 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.06 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.06 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.04 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.04 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.03 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.02 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.02 29 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
TOTAL CALL 35 5,527 +18
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 98 0
29APR26 3.20 P 0.03 0.03 0.03 0.03 +0.01 31 22 90 -17
29APR26 3.30 P 0.06 0.06 0.06 0.08 +0.03 36 1 87 +1
29APR26 3.40 P 0.00 0.00 0.00 0.13 +0.04 35 0 36 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 +0.06 34 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.28 +0.06 32 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.37 +0.07 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.47 +0.09 0 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.58 +0.08 54 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.67 +0.09 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 +0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 26 0
28MAY26 3.00 P 0.04 0.04 0.04 0.04 +0.01 29 15 64 +5
28MAY26 3.10 P 0.07 0.07 0.06 0.07 +0.02 29 2 56 +2
28MAY26 3.20 P 0.00 0.00 0.00 0.11 +0.02 29 0 27 0
28MAY26 3.30 P 0.16 0.16 0.16 0.16 +0.03 28 8 32 +8
28MAY26 3.40 P 0.20 0.20 0.20 0.22 +0.03 27 4 32 +2
28MAY26 3.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.47 +0.05 26 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 +0.07 30 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.77 +0.08 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.86 +0.08 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.96 +0.08 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.27 +0.10 54 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 +0.01 31 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 28 0
29JUN26 3.00 P 0.06 0.06 0.06 0.07 +0.02 29 5 25 +5
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.02 28 0 203 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 +0.03 29 0 3 0
29JUN26 3.30 P 0.17 0.17 0.17 0.20 +0.04 28 10 10 +10
29JUN26 3.40 P 0.00 0.00 0.00 0.27 +0.05 30 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 +0.06 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.68 +0.06 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 +0.07 29 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 +0.07 32 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 +0.08 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.27 +0.09 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.36 +0.08 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 2.70 P 0.02 0.02 0.02 0.03 +0.01 30 12 12 +12
30JUL26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.07 +0.02 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.13 +0.03 28 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.70 +0.07 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.79 +0.07 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.07 +0.07 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.17 +0.09 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.27 +0.08 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.01 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.02 28 0 19 0
29SEP26 3.00 P 0.12 0.12 0.12 0.13 +0.02 28 1 19 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.02 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.03 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.03 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 +0.08 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.08 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 +0.08 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 +0.08 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 +0.09 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 +0.08 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 +0.09 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.02 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.03 29 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 9 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.04 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 +0.03 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.04 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 +0.06 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 +0.05 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.05 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.08 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 +0.08 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.02 28 0 2 0
30MAR27 3.00 P 0.20 0.20 0.20 0.22 +0.03 28 1 5 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.03 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.03 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.03 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.04 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 +0.04 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 +0.06 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.07 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.07 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.07 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.08 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 +0.08 28 0 0 0
TOTAL PUT 81 6,032 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 38.24
29APR26 23.00 C 0.00 0.00 0.00 15.25 -0.81 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.25 -0.81 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.26 -0.79 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.26 -0.81 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.27 -0.80 67 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.27 -0.80 60 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.28 -0.79 61 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.30 -0.77 61 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.28 -0.80 47 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 6.31 -0.80 49 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 5.36 -0.78 49 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 4.45 -0.76 48 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 3.60 -0.73 48 0 119 0
29APR26 36.00 C 0.00 0.00 0.00 2.83 -0.69 48 0 179 0
29APR26 37.00 C 2.04 2.04 2.04 2.16 -0.68 48 4 182 +4
29APR26 38.00 C 1.63 1.64 1.63 1.64 -0.55 50 4 154 +3
29APR26 39.00 C 1.40 1.40 1.10 1.17 -0.44 49 12 245 -5
29APR26 40.00 C 0.80 0.86 0.76 0.80 -0.38 49 4 185 -1
29APR26 41.00 C 0.58 0.58 0.58 0.54 -0.31 49 1 190 -1
29APR26 42.00 C 0.41 0.41 0.41 0.34 -0.24 48 1 687 -1
29APR26 43.00 C 0.29 0.29 0.25 0.21 -0.18 48 5 97 +3
29APR26 44.00 C 0.18 0.18 0.18 0.13 -0.12 49 3 79 +3
29APR26 45.00 C 0.11 0.11 0.11 0.08 -0.08 49 1 180 +1
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 115 0
29APR26 47.00 C 0.07 0.07 0.07 0.03 -0.03 50 2 83 -2
29APR26 48.00 C 0.06 0.06 0.05 0.02 -0.02 52 37 44 +13
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 28 0
28MAY26 23.00 C 0.00 0.00 0.00 15.34 -0.72 79 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.35 -0.73 75 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.37 -0.72 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.32 -0.79 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.35 -0.82 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.37 -0.81 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.41 -0.80 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.46 -0.74 52 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 7.52 -0.79 50 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 6.74 -0.57 54 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 5.77 -0.74 49 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 4.98 -0.73 49 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 4.26 -0.68 49 0 129 0
28MAY26 36.00 C 0.00 0.00 0.00 3.60 -0.68 49 0 95 0
28MAY26 37.00 C 0.00 0.00 0.00 3.09 -0.55 51 0 114 0
28MAY26 38.00 C 2.43 2.43 2.43 2.54 -0.51 50 15 95 -15
28MAY26 39.00 C 2.06 2.06 2.06 2.08 -0.47 50 1 130 +1
28MAY26 40.00 C 1.65 1.65 1.61 1.69 -0.43 50 30 69 +15
28MAY26 41.00 C 1.30 1.30 1.30 1.35 -0.39 50 15 90 -15
28MAY26 42.00 C 0.00 0.00 0.00 1.07 -0.35 50 0 86 0
28MAY26 43.00 C 0.00 0.00 0.00 0.83 -0.32 49 0 46 0
28MAY26 44.00 C 0.00 0.00 0.00 0.65 -0.27 49 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.50 -0.23 49 0 55 0
28MAY26 46.00 C 0.00 0.00 0.00 0.38 -0.19 49 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.29 -0.16 49 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.22 -0.12 49 0 40 0
28MAY26 49.00 C 0.23 0.25 0.23 0.16 -0.11 49 2 22 0
29JUN26 9.75 C 0.00 0.00 0.00 28.52 -0.82 154 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.27 -0.79 150 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.77 -0.80 142 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.27 -0.80 134 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.77 -0.80 125 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.27 -0.77 116 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.77 -0.80 102 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.27 -0.78 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.78 -0.77 118 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.28 -0.78 112 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.78 -0.84 106 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.28 -0.79 100 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.78 -0.77 95 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.29 -0.82 102 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.78 -0.76 81 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.29 -0.76 93 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.80 -0.81 96 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.30 -0.78 92 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.80 -0.77 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.30 -0.77 84 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.80 -0.79 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.31 -0.76 82 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.30 -0.84 70 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 16.32 -0.78 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.34 -0.75 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.35 -0.77 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.37 -0.75 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.48 -0.72 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.42 -0.81 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.46 -0.80 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.50 -0.74 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.58 -0.77 53 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.69 -0.69 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 6.84 -0.61 51 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 5.99 -0.56 49 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 5.27 -0.66 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 4.60 -0.64 49 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 4.00 -0.58 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 3.49 -0.51 50 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 3.04 -0.47 50 0 83 0
29JUN26 39.00 C 2.59 2.59 2.59 2.59 -0.41 50 1 70 -1
29JUN26 40.00 C 0.00 0.00 0.00 2.21 -0.39 50 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 1.89 -0.35 50 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.60 -0.33 50 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 1.36 -0.30 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.14 -0.28 50 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.97 -0.23 50 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.80 -0.22 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.68 -0.17 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.56 -0.17 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 -0.14 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.12 50 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.09 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 12.48 -0.72 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.44 -0.79 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.50 -0.76 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.59 -0.70 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.80 -0.60 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.88 -0.62 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.07 -0.64 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.27 -0.68 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.62 -0.62 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.00 -0.59 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 4.45 -0.54 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.99 -0.46 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.54 -0.50 50 0 17 0
30JUL26 39.00 C 0.00 0.00 0.00 3.13 -0.40 50 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.75 -0.39 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.43 -0.36 50 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 2.15 -0.31 50 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 1.90 -0.29 50 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.68 -0.27 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.47 -0.26 50 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.29 -0.22 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 1.09 -0.24 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.94 -0.23 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 20.80 -0.81 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.30 -0.78 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.80 -0.78 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.30 -0.79 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.80 -0.79 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.31 -0.78 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.32 -0.82 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.33 -0.77 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.35 -0.74 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.36 -0.76 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.43 -0.71 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.48 -0.72 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.57 -0.66 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.70 -0.61 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.86 -0.59 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.06 -0.58 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.31 -0.64 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.61 -0.63 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.97 -0.60 49 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 6.37 -0.58 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.83 -0.55 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.33 -0.52 49 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.91 -0.54 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 4.49 -0.51 49 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 4.10 -0.48 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.74 -0.42 49 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 -0.42 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 3.13 -0.38 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.86 -0.34 49 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 2.62 -0.31 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 -0.33 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 2.16 -0.29 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 -0.31 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.71 -0.30 49 600 600 +600
29SEP26 49.00 C 0.00 0.00 0.00 1.56 -0.25 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.41 -0.25 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.10 -0.23 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 -0.18 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.14 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 -0.11 49 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 16.36 -0.74 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.40 -0.69 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.41 -0.71 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.54 -0.66 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.67 -0.66 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.84 -0.59 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.05 -0.65 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.31 -0.65 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.62 -0.62 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.98 -0.55 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.37 -0.60 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 -0.59 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.28 -0.59 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.79 -0.54 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.32 -0.55 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.96 -0.52 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.57 -0.49 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.21 -0.45 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.85 -0.45 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 -0.37 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 4.24 -0.35 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.96 -0.33 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 -0.35 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.45 -0.32 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.23 -0.28 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.97 -0.30 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.29 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.59 -0.24 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 15.47 -0.65 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.58 -0.64 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.76 -0.63 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.98 -0.62 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.31 -0.59 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.56 -0.66 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.89 -0.67 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.28 -0.65 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.67 -0.67 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.14 -0.62 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.65 -0.58 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.16 -0.56 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.67 -0.58 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.22 -0.56 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.85 -0.50 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.50 -0.44 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.09 -0.47 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.81 -0.39 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.49 -0.37 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.17 -0.39 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.89 -0.37 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.62 -0.31 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.36 -0.35 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -0.34 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.84 -0.33 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.63 -0.36 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 -0.35 48 0 0 0
TOTAL CALL 738 14,818 +602
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 86 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 73 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29APR26 31.00 P 0.05 0.06 0.05 0.02 0.00 50 2 122 0
29APR26 32.00 P 0.08 0.09 0.08 0.04 0.00 48 2 169 -1
29APR26 33.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 116 0
29APR26 34.00 P 0.19 0.21 0.19 0.18 +0.04 49 3 151 0
29APR26 35.00 P 0.34 0.35 0.30 0.34 +0.07 49 51 156 -42
29APR26 36.00 P 0.55 0.61 0.55 0.56 +0.11 48 32 151 +21
29APR26 37.00 P 0.75 0.75 0.75 0.86 +0.13 47 1 166 +1
29APR26 38.00 P 1.26 1.26 1.26 1.28 +0.20 47 6 336 +6
29APR26 39.00 P 0.00 0.00 0.00 1.80 +0.28 46 0 198 0
29APR26 40.00 P 2.42 2.42 2.42 2.51 +0.40 48 1 128 +1
29APR26 41.00 P 0.00 0.00 0.00 3.25 +0.48 48 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.06 +0.55 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 4.94 +0.64 48 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.86 +0.69 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.81 +0.73 48 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 7.79 +0.76 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.77 +0.66 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.77 +0.75 54 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.76 +0.68 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 24.00 P 0.04 0.04 0.04 0.01 0.00 49 1 3 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 49 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 0.00 49 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 52 0
28MAY26 29.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 78 0
28MAY26 30.00 P 0.38 0.40 0.38 0.33 +0.04 49 3 68 -1
28MAY26 31.00 P 0.50 0.50 0.50 0.49 +0.05 49 1 39 0
28MAY26 32.00 P 0.69 0.69 0.69 0.70 +0.07 49 1 99 0
28MAY26 33.00 P 0.95 1.00 0.95 0.96 +0.10 49 3 149 +2
28MAY26 34.00 P 1.32 1.32 1.32 1.27 +0.11 49 1 103 +1
28MAY26 35.00 P 1.55 1.55 1.55 1.63 +0.14 48 16 227 -6
28MAY26 36.00 P 0.00 0.00 0.00 2.08 +0.19 48 0 62 0
28MAY26 37.00 P 2.58 2.58 2.58 2.58 +0.22 48 1 111 +1
28MAY26 38.00 P 0.00 0.00 0.00 3.15 +0.26 47 0 95 0
28MAY26 39.00 P 3.79 3.79 3.79 3.78 +0.30 47 10 60 +10
28MAY26 40.00 P 0.00 0.00 0.00 4.56 +0.44 49 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 5.31 +0.48 49 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.09 +0.51 49 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 6.98 +0.61 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.84 +0.60 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.72 +0.64 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.72 +0.69 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.64 +0.67 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.58 +0.73 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.54 +0.72 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 17 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 0.00 103 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 51 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 +0.04 49 0 3 0
29JUN26 28.00 P 0.39 0.43 0.39 0.40 +0.05 49 2 68 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 +0.07 50 80 107 -80
29JUN26 30.00 P 0.74 0.74 0.74 0.73 +0.06 49 1 176 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.97 +0.09 49 80 105 -80
29JUN26 32.00 P 0.00 0.00 0.00 1.24 +0.13 49 5 33 0
29JUN26 33.00 P 0.00 0.00 0.00 1.55 +0.13 48 5 150 0
29JUN26 34.00 P 0.00 0.00 0.00 1.92 +0.17 48 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.33 +0.19 48 0 87 0
29JUN26 36.00 P 0.00 0.00 0.00 2.82 +0.22 48 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 +0.25 48 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 3.92 +0.30 48 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.56 +0.34 48 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.28 +0.45 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.00 +0.38 49 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.77 +0.42 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.54 +0.43 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.36 +0.46 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.19 +0.47 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.06 +0.48 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.93 +0.49 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.83 +0.51 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.75 +0.54 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.67 +0.55 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.03 +0.58 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.43 +0.61 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.86 +0.61 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.32 +0.80 52 0 0 0
30JUL26 26.00 P 0.36 0.36 0.36 0.38 +0.05 49 1 1 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.53 +0.08 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.67 +0.06 49 0 0 0
30JUL26 29.00 P 0.90 0.90 0.90 0.88 +0.08 49 1 2 +1
30JUL26 30.00 P 0.00 0.00 0.00 1.13 +0.11 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.45 +0.15 50 0 12 0
30JUL26 32.00 P 0.00 0.00 0.00 1.75 +0.16 49 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 2.10 +0.17 49 0 62 0
30JUL26 34.00 P 2.52 2.52 2.52 2.50 +0.20 49 30 191 +30
30JUL26 35.00 P 2.97 2.97 2.97 2.93 +0.22 49 30 165 +30
30JUL26 36.00 P 0.00 0.00 0.00 3.42 +0.25 49 0 61 0
30JUL26 37.00 P 0.00 0.00 0.00 3.95 +0.28 48 0 11 0
30JUL26 38.00 P 0.00 0.00 0.00 4.51 +0.29 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.15 +0.36 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 5.81 +0.43 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.53 +0.48 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.25 +0.37 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.01 +0.40 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.80 +0.42 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.60 +0.49 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.43 +0.44 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.28 +0.46 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.15 +0.48 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 50 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
29SEP26 20.00 P 0.26 0.26 0.26 0.12 +0.01 49 1 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.02 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.02 49 0 1 0
29SEP26 24.00 P 0.58 0.58 0.58 0.46 +0.03 49 1 5 0
29SEP26 25.00 P 0.72 0.72 0.72 0.61 +0.05 49 1 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 +0.03 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 +0.07 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 +0.08 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.07 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 +0.12 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.15 +0.12 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.52 +0.18 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 2.90 +0.16 49 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 3.32 +0.15 49 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 3.79 +0.17 48 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.30 +0.20 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.85 +0.21 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 5.43 +0.24 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.04 +0.30 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.70 +0.37 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.39 +0.39 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.09 +0.43 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 +0.38 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.58 +0.40 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.35 +0.41 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.15 +0.43 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.96 +0.45 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.79 +0.47 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.61 +0.52 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.48 +0.48 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.67 +0.55 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.91 +0.55 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.23 +0.51 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.59 +0.53 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.04 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.06 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.06 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.09 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.08 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.12 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 +0.12 49 0 2 0
30DEC26 29.00 P 2.24 2.24 2.24 2.28 +0.15 49 1 5 +1
30DEC26 30.00 P 0.00 0.00 0.00 2.66 +0.16 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.04 +0.17 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.47 +0.19 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 +0.20 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.37 +0.20 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.89 +0.27 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.40 +0.27 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.97 +0.30 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.56 +0.29 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 +0.36 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.83 +0.37 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 +0.38 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.17 +0.40 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.94 +0.45 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.64 +0.43 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.40 +0.40 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.16 +0.47 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.94 +0.43 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.73 +0.42 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.54 +0.45 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.03 +0.05 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 +0.07 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 +0.08 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.81 +0.10 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 +0.11 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 +0.13 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.84 +0.15 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.22 +0.15 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.66 +0.20 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 +0.17 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.54 +0.17 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.08 +0.24 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.55 +0.21 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.14 +0.23 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.65 +0.26 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 +0.31 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.87 +0.25 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.50 +0.32 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.16 +0.32 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.89 +0.39 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.61 +0.39 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.33 +0.37 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.41 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.83 +0.35 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.60 +0.43 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.38 +0.45 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.17 +0.46 49 0 0 0
TOTAL PUT 374 7,871 -102
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$ 81.35
17APR26 50.00 C 0.00 0.00 0.00 31.40 -0.11 281 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 28.90 -0.10 255 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 26.40 -0.10 230 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 23.90 -0.10 207 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.36 -0.14 134 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 18.90 -0.10 162 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.43 -0.07 152 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 13.93 -0.12 130 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.43 -0.07 108 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 8.92 -0.08 84 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.41 -0.10 61 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 3.93 -0.09 43 0 1 0
17APR26 80.00 C 1.40 1.40 1.40 1.54 0.00 27 30 238 0
17APR26 82.50 C 0.00 0.00 0.00 0.05 -0.04 15 0 386 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 - 159 0 0 -
24APR26 50.00 C 0.00 0.00 0.00 31.40 -0.13 121 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 28.91 -0.12 115 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.41 -0.13 103 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 23.91 -0.13 92 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 21.41 -0.13 81 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 18.92 -0.10 74 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.43 -0.11 66 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 13.93 -0.12 56 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.43 -0.12 46 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 8.92 -0.13 35 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.41 -0.14 24 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 3.93 -0.16 17 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 1.66 -0.14 15 0 112 0
24APR26 82.50 C 0.32 0.32 0.32 0.34 -0.03 14 1 285 0
24APR26 85.00 C 0.00 0.00 0.00 0.05 -0.10 17 0 29 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 -0.09 20 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 32.42 -0.13 103 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.43 -0.12 103 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.93 -0.12 93 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.43 -0.12 83 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.93 -0.13 74 0 5 0
29APR26 60.00 C 0.00 0.00 0.00 21.43 -0.13 65 0 1 0
29APR26 62.50 C 19.22 19.22 19.22 18.95 -0.11 61 3 3 0
29APR26 65.00 C 0.00 0.00 0.00 16.44 -0.12 51 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.93 -0.14 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.43 -0.14 33 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 8.92 -0.15 22 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 6.51 -0.07 26 0 531 0
29APR26 77.50 C 0.00 0.00 0.00 4.03 -0.07 18 1 1,338 0
29APR26 80.00 C 1.93 2.08 1.55 1.82 -0.11 14 19 5,548 -15
29APR26 82.50 C 0.55 0.55 0.35 0.42 -0.11 13 275 5,583 +54
29APR26 85.00 C 0.07 0.07 0.07 0.08 -0.13 15 32 5,612 +32
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.09 17 0 2,099 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 1,016 0
29APR26 92.50 C 0.02 0.02 0.02 0.01 -0.06 26 5 1,729 -5
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.53 -0.11 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.53 -0.14 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.04 -0.31 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.55 -0.14 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.06 -0.07 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.56 -0.15 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.07 -0.11 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.58 -0.16 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.04 -0.13 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.55 -0.17 16 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 9.09 -0.17 17 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 6.73 -0.33 17 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 4.36 -0.14 14 0 1,162 0
28MAY26 80.00 C 2.60 2.60 2.10 2.48 +0.02 14 221 1,828 -154
28MAY26 82.50 C 1.10 1.10 0.85 1.00 -0.01 12 40 3,933 -4
28MAY26 85.00 C 0.39 0.39 0.32 0.35 -0.06 12 25 2,475 -5
28MAY26 87.50 C 0.13 0.13 0.13 0.12 -0.05 13 20 1,489 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 -0.04 14 0 1,666 0
28MAY26 92.50 C 0.04 0.04 0.04 0.01 -0.06 14 39 632 -39
28MAY26 95.00 C 0.02 0.03 0.02 0.01 -0.05 17 7 136 0
28MAY26 97.50 C 0.03 0.03 0.03 0.01 -0.04 20 2 10 -2
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 32.56 -0.08 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.56 -0.11 55 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.07 -0.28 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.57 -0.12 45 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 24.08 -0.11 40 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 21.59 -0.12 36 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 19.11 -0.10 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 16.61 -0.13 28 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 14.07 -0.16 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.65 -0.11 21 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 9.12 -0.16 15 0 177 0
29JUN26 75.00 C 6.69 6.91 6.66 6.73 -0.33 15 137 2,780 +74
29JUN26 77.50 C 0.00 0.00 0.00 4.44 -0.14 13 1 1,165 +1
29JUN26 80.00 C 2.40 2.40 2.40 2.57 -0.10 13 8 5,082 0
29JUN26 82.50 C 1.08 1.25 1.08 1.12 -0.04 12 8 2,537 +3
29JUN26 85.00 C 0.57 0.57 0.45 0.55 +0.06 14 144 6,395 +31
29JUN26 87.50 C 0.00 0.00 0.00 0.32 +0.12 15 5 2,460 0
29JUN26 90.00 C 0.12 0.12 0.12 0.21 +0.13 17 54 3,064 -54
29JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.08 19 0 1,693 0
29JUN26 95.00 C 0.05 0.05 0.05 0.12 +0.06 21 10 2,083 -10
29JUN26 97.50 C 0.04 0.04 0.04 0.10 +0.05 23 3 199 0
29JUN26 100.00 C 0.04 0.04 0.04 0.09 +0.05 25 1 619 -1
29JUN26 102.50 C 0.03 0.03 0.03 0.08 +0.05 27 1 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.05 29 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.05 30 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 32.57 -0.07 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.57 -0.10 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.08 -0.27 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.59 -0.10 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.10 -0.09 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.59 -0.12 34 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.12 -0.09 31 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.63 -0.11 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.07 -0.16 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.65 -0.11 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.12 -0.16 14 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.73 -0.33 14 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.46 -0.14 13 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 2.69 -0.09 13 0 208 0
30JUL26 82.50 C 1.44 1.44 1.44 1.38 -0.06 13 4 42 -4
30JUL26 85.00 C 0.00 0.00 0.00 0.70 -0.07 13 0 240 0
30JUL26 87.50 C 0.00 0.00 0.00 0.36 -0.05 14 0 110 0
30JUL26 90.00 C 0.00 0.00 0.00 0.21 -0.03 15 0 44 0
30JUL26 92.50 C 0.00 0.00 0.00 0.15 0.00 16 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 - 27 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 32.57 -0.09 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.57 -0.10 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.08 -0.27 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.59 -0.10 38 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.10 -0.09 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.61 -0.10 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.12 -0.09 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.63 -0.11 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.07 -0.16 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.65 -0.11 18 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 9.13 -0.16 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.86 -0.20 14 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.83 -0.18 14 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 3.49 -0.11 15 0 2,274 0
29SEP26 82.50 C 1.84 1.90 1.84 2.53 -0.05 17 4 779 +1
29SEP26 85.00 C 1.06 1.15 1.06 1.94 -0.04 18 27 2,723 +27
29SEP26 87.50 C 0.00 0.00 0.00 1.55 -0.01 19 0 1,431 0
29SEP26 90.00 C 0.46 0.51 0.46 1.27 0.00 20 211 3,524 +189
29SEP26 92.50 C 0.00 0.00 0.00 1.06 +0.01 22 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.90 +0.01 23 0 1,187 0
29SEP26 97.50 C 0.15 0.15 0.15 0.79 +0.02 24 13 100 +13
29SEP26 100.00 C 0.00 0.00 0.00 0.70 +0.03 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.63 +0.03 27 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 +0.03 28 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 +0.04 29 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 +0.04 30 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 +0.04 32 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 +0.05 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.57 -0.09 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.57 -0.10 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.08 -0.27 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.59 -0.10 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.75 +0.56 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.61 -0.10 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.12 -0.09 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.63 -0.11 21 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 14.07 -0.17 14 0 30 0
30DEC26 70.00 C 11.57 11.57 11.57 11.65 -0.18 15 3 115 -3
30DEC26 72.50 C 0.00 0.00 0.00 9.27 -0.02 14 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 6.93 -0.63 12 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.31 -0.38 14 0 1,495 0
30DEC26 80.00 C 0.00 0.00 0.00 4.08 -0.27 14 0 964 0
30DEC26 82.50 C 2.27 2.27 2.27 3.13 -0.14 15 2 707 -2
30DEC26 85.00 C 1.68 1.68 1.59 2.46 -0.09 16 15 2,079 0
30DEC26 87.50 C 0.00 0.00 0.00 1.96 -0.04 17 0 2,774 0
30DEC26 90.00 C 0.00 0.00 0.00 1.57 -0.01 17 0 845 0
30DEC26 92.50 C 0.00 0.00 0.00 1.26 +0.02 18 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.04 +0.04 19 0 543 0
30DEC26 97.50 C 0.35 0.35 0.35 0.86 +0.05 19 20 90 +20
30DEC26 100.00 C 0.00 0.00 0.00 0.72 +0.05 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 +0.03 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.54 +0.04 23 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.49 +0.04 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.46 +0.04 27 0 23 0
30MAR27 49.00 C 0.00 0.00 0.00 32.57 -0.09 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.57 -0.10 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.08 -0.27 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.59 -0.10 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.75 +0.56 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.61 -0.10 23 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 19.12 -0.09 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.63 -0.11 18 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 14.11 -0.15 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.77 -0.14 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.66 -0.14 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.83 -0.12 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.09 -0.11 14 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 4.82 -0.09 14 0 139 0
30MAR27 82.50 C 0.00 0.00 0.00 3.75 -0.08 14 0 147 0
30MAR27 85.00 C 2.28 2.28 2.28 3.10 -0.06 15 20 191 +20
30MAR27 87.50 C 0.00 0.00 0.00 2.58 -0.04 16 0 244 0
30MAR27 90.00 C 2.00 2.00 1.29 2.18 -0.04 17 20 173 +14
30MAR27 92.50 C 0.00 0.00 0.00 1.88 -0.02 18 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.62 -0.01 18 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 1.44 0.00 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.27 0.00 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.15 +0.01 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 +0.01 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.89 +0.02 23 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.84 - 24 0 0 -
TOTAL CALL 1,431 102,346 +181
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 0.08 +0.07 44 0 97 0
17APR26 80.00 P 0.04 0.06 0.04 0.22 +0.19 29 10 973 0
17APR26 82.50 P 1.08 1.08 1.08 1.19 +0.11 15 2 5 +2
17APR26 85.00 P 0.00 0.00 0.00 3.66 +0.14 29 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 6.15 +0.12 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 11.15 +0.12 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.65 +0.12 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 16.15 +0.12 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.65 +0.12 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 21.16 +0.13 124 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.66 +0.11 135 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 26.16 +0.13 146 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.66 +0.09 157 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 31.16 - 167 0 0 -
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.08 +0.04 21 0 29 0
24APR26 80.00 P 0.21 0.25 0.21 0.27 -0.01 15 3 189 +2
24APR26 82.50 P 1.66 1.66 1.66 1.42 +0.04 14 1 2 +1
24APR26 85.00 P 0.00 0.00 0.00 3.67 +0.05 16 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 6.15 +0.09 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 11.15 -0.22 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.65 -0.10 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 16.15 -0.11 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.65 -0.10 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 21.16 -0.18 63 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.66 +0.09 69 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 26.16 +0.08 74 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.66 +0.08 80 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 31.16 - 85 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 3,161 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 3,705 0
29APR26 77.50 P 0.07 0.08 0.06 0.11 +0.03 18 16 7,876 -16
29APR26 80.00 P 0.34 0.45 0.28 0.43 +0.03 15 150 3,421 +84
29APR26 82.50 P 1.35 1.69 1.35 1.45 -0.07 12 37 2,296 -21
29APR26 85.00 P 3.40 3.40 3.40 3.69 +0.07 15 20 224 +20
29APR26 87.50 P 0.00 0.00 0.00 6.15 +0.08 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.15 -0.22 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.65 -0.26 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.15 -0.28 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.65 -0.10 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.16 -0.18 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.66 -0.18 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.16 -0.31 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.66 -0.31 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.16 -0.29 70 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 47 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 38 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 0.03 0.03 0.03 0.01 -0.02 18 2 242 -2
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 1,504 0
28MAY26 75.00 P 0.09 0.11 0.08 0.11 -0.02 15 16 3,428 -11
28MAY26 77.50 P 0.25 0.32 0.25 0.31 -0.03 14 149 3,516 +113
28MAY26 80.00 P 0.70 0.89 0.70 0.82 +0.03 13 158 2,727 +103
28MAY26 82.50 P 1.78 2.15 1.78 1.92 +0.09 12 177 2,056 +36
28MAY26 85.00 P 0.00 0.00 0.00 3.73 +0.05 11 0 567 0
28MAY26 87.50 P 0.00 0.00 0.00 6.16 +0.07 13 0 0 -211
28MAY26 90.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.15 -0.22 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.65 -0.26 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.15 -0.33 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.65 -0.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.16 -0.18 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.66 -0.18 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.16 -0.31 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.66 -0.31 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.16 - 45 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 0.01 -0.02 17 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 5,337 0
29JUN26 72.50 P 0.18 0.18 0.18 0.25 -0.03 15 10 4,825 -10
29JUN26 75.00 P 0.42 0.42 0.42 0.58 -0.01 14 2 4,227 0
29JUN26 77.50 P 0.99 1.11 0.99 1.20 +0.03 13 31 6,438 +25
29JUN26 80.00 P 0.00 0.00 0.00 2.25 +0.08 12 0 5,170 0
29JUN26 82.50 P 0.00 0.00 0.00 3.88 +0.18 11 0 2,888 0
29JUN26 85.00 P 0.00 0.00 0.00 6.20 +0.23 14 0 1,421 0
29JUN26 87.50 P 8.24 8.24 8.24 8.79 +0.72 19 1 1,152 0
29JUN26 90.00 P 10.74 10.82 10.66 10.68 +0.25 0 77 251 -49
29JUN26 92.50 P 0.00 0.00 0.00 13.47 +0.25 20 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 16.42 +0.93 31 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 18.17 -0.26 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 20.68 -0.24 0 0 83 0
29JUN26 102.50 P 23.07 23.14 23.07 22.69 -0.72 0 60 240 +60
29JUN26 105.00 P 25.53 25.63 25.53 25.64 -0.25 0 52 90 0
29JUN26 107.50 P 28.04 28.04 28.02 28.13 -0.25 0 53 67 -53
29JUN26 110.00 P 0.00 0.00 0.00 30.62 -0.25 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 33.13 -0.23 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.60 -0.25 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.09 +0.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.58 -0.25 0 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 0.01 -0.02 14 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 -0.01 13 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 0.29 -0.01 13 0 301 0
30JUL26 75.00 P 0.63 0.63 0.63 0.69 +0.01 13 1 381 +1
30JUL26 77.50 P 0.00 0.00 0.00 1.41 +0.03 13 0 337 0
30JUL26 80.00 P 0.00 0.00 0.00 2.55 +0.07 12 0 122 0
30JUL26 82.50 P 0.00 0.00 0.00 4.15 +0.11 12 0 8 0
30JUL26 85.00 P 0.00 0.00 0.00 6.32 +0.10 13 0 136 0
30JUL26 87.50 P 0.00 0.00 0.00 8.79 +0.30 16 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 10.97 +0.11 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.47 +0.13 17 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.42 +0.47 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.17 -0.26 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.68 -0.24 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.15 -0.26 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.64 -0.25 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.13 -0.25 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.62 -0.25 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.13 - 0 0 0 -
29SEP26 49.00 P 0.01 0.01 0.01 0.01 0.00 26 60 90 +60
29SEP26 50.00 P 0.01 0.01 0.01 0.01 0.00 25 30 30 +30
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 0.01 -0.02 11 20 247 -20
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.03 12 0 124 0
29SEP26 70.00 P 0.56 0.56 0.56 0.23 -0.06 13 5 2,741 -5
29SEP26 72.50 P 0.96 0.96 0.96 0.63 -0.07 14 5 1,738 +5
29SEP26 75.00 P 1.72 1.86 1.72 1.36 -0.05 15 12 2,926 +5
29SEP26 77.50 P 3.05 3.07 3.05 2.45 0.00 16 4 1,209 +4
29SEP26 80.00 P 4.22 4.60 4.20 3.88 +0.05 17 34 4,282 +34
29SEP26 82.50 P 0.00 0.00 0.00 5.60 +0.11 18 0 1,136 0
29SEP26 85.00 P 0.00 0.00 0.00 7.63 +0.12 19 0 359 0
29SEP26 87.50 P 0.00 0.00 0.00 9.55 -0.14 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 12.14 +0.16 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.52 +0.17 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 16.94 +0.17 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.41 +0.18 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.90 +0.18 32 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.41 +0.18 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.71 -0.04 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.11 -0.17 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.47 -0.35 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.05 -0.32 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.11 +0.19 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.66 +0.19 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.18 +0.15 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 0.01 -0.02 14 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.05 13 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.11 12 0 236 0
30DEC26 65.00 P 0.29 0.29 0.29 0.07 -0.19 12 15 879 +15
30DEC26 67.50 P 0.53 0.53 0.53 0.21 -0.27 13 3 439 0
30DEC26 70.00 P 0.00 0.00 0.00 0.51 -0.35 13 0 3,432 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 -0.37 14 0 783 0
30DEC26 75.00 P 2.23 2.23 2.23 1.81 -0.34 14 5 1,024 -5
30DEC26 77.50 P 0.00 0.00 0.00 2.90 -0.25 15 0 1,743 0
30DEC26 80.00 P 4.91 4.91 4.91 4.27 -0.12 15 1 924 0
30DEC26 82.50 P 6.43 6.43 6.43 5.90 +0.03 16 4 606 -4
30DEC26 85.00 P 0.00 0.00 0.00 7.81 +0.07 17 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 9.61 -0.08 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 12.14 +0.16 20 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 14.52 +0.17 21 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.94 +0.17 23 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.41 +0.18 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.90 +0.18 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.41 +0.18 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.74 -0.01 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.27 -0.01 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.82 0.00 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.36 -0.01 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.11 +0.19 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.66 +0.19 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 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 0.00 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 +0.01 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 +0.01 15 0 45 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 +0.01 15 0 49 0
30MAR27 70.00 P 0.00 0.00 0.00 1.04 +0.02 15 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 1.63 +0.03 15 0 59 0
30MAR27 75.00 P 0.00 0.00 0.00 2.42 +0.04 15 0 555 0
30MAR27 77.50 P 3.65 3.65 3.65 3.43 +0.05 15 2 101 +2
30MAR27 80.00 P 5.25 5.25 5.25 4.67 +0.06 15 4 57 0
30MAR27 82.50 P 0.00 0.00 0.00 6.15 +0.08 15 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 8.08 +0.10 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 10.16 +0.41 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 12.37 +0.39 19 0 39 0
30MAR27 92.50 P 15.36 15.36 15.36 14.68 +0.14 20 4 4 +4
30MAR27 95.00 P 0.00 0.00 0.00 17.04 +0.15 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.47 +0.16 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.92 +0.16 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.41 +0.17 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.91 +0.16 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.43 +0.15 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.95 +0.13 31 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 34.49 - 32 0 0 -
TOTAL PUT 1,236 105,602 +199
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$ 7.30
29APR26 4.90 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 -0.02 48 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 -0.02 21 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 43 0
29APR26 7.25 C 0.00 0.00 0.00 0.15 -0.02 21 0 444 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 1,630 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 820 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,338 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,066 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.02 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 -0.02 26 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 -0.02 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 309 0
28MAY26 7.50 C 0.12 0.12 0.12 0.12 -0.01 19 1 1,319 +1
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 1,583 0
28MAY26 8.00 C 0.04 0.04 0.04 0.03 0.00 21 11 1,128 +11
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.02 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 -0.02 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 -0.02 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 -0.02 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.02 21 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.02 19 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.01 20 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 136 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 21 0 670 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 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 66 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.32 -0.02 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 -0.02 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 17 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 12 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.02 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.03 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.03 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.02 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.03 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.02 24 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.02 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.01 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 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 0.03 -0.01 24 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.03 21 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.05 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.02 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.02 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.02 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.02 23 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.03 23 0 16 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.02 23 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 20 0
30DEC26 10.00 C 0.07 0.07 0.07 0.04 0.00 23 2 220 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.05 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.07 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 -0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.01 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 -0.01 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.01 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 0.00 23 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.01 22 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 0.12 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 10 0
TOTAL CALL 14 26,740 +14
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 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 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 0.03 0.00 23 5 655 -5
29APR26 7.25 P 0.09 0.11 0.09 0.11 +0.01 23 57 865 -2
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.46 +0.02 22 0 750 0
29APR26 8.00 P 0.00 0.00 0.00 0.70 +0.02 0 15 1,049 -121
29APR26 8.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 0.00 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 +0.01 64 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 +0.01 72 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 0.00 79 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 +0.01 86 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 0.00 86 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.73 +0.01 98 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.23 +0.01 110 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 0.00 20 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 301 0
28MAY26 7.00 P 0.08 0.08 0.08 0.08 0.00 20 3 1,043 -2
28MAY26 7.25 P 0.00 0.00 0.00 0.18 +0.01 21 0 1,172 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 0.00 20 0 796 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 +0.01 22 0 1,400 0
28MAY26 8.00 P 0.00 0.00 0.00 0.71 +0.01 19 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 30 -45
28MAY26 8.50 P 0.00 0.00 0.00 1.22 0.00 32 0 0 -3
28MAY26 8.75 P 0.00 0.00 0.00 1.48 +0.01 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 0.00 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 -0.01 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 -0.01 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 -0.02 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 -0.01 59 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.23 -0.01 66 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 0.00 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 0.00 20 0 1,041 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 0.00 21 0 1,116 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.01 22 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.01 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.01 20 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.01 20 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 -0.01 23 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.01 26 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.02 26 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.01 29 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 -0.01 32 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.02 35 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 -0.01 37 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 -0.01 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.82 -0.01 41 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.02 46 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 -0.01 51 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.32 0.00 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 -0.01 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.31 -0.01 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.81 -0.01 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.31 -0.02 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.81 -0.01 69 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 0.00 20 0 2 0
30JUL26 7.00 P 0.21 0.22 0.21 0.23 0.00 20 95 400 +95
30JUL26 7.25 P 0.00 0.00 0.00 0.36 0.00 21 0 37 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 +0.01 21 0 185 0
30JUL26 7.75 P 0.00 0.00 0.00 0.70 0.00 21 15 190 +15
30JUL26 8.00 P 0.00 0.00 0.00 0.89 +0.01 21 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 +0.02 21 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 0.00 24 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.84 -0.01 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.08 -0.02 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.33 -0.01 28 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 0.04 -0.01 24 0 259 0
29SEP26 6.00 P 0.07 0.07 0.07 0.08 0.00 25 5 220 0
29SEP26 6.25 P 0.13 0.13 0.13 0.12 -0.01 24 300 809 -56
29SEP26 6.50 P 0.00 0.00 0.00 0.20 0.00 25 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 0.00 25 0 214 0
29SEP26 7.00 P 0.40 0.43 0.40 0.39 0.00 25 7 1,144 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.52 0.00 25 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 0.00 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 0.00 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.01 25 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.01 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.02 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.01 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.02 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.01 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.02 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.02 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 +0.02 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.44 +0.02 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.96 +0.03 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.47 +0.02 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.97 +0.01 67 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.47 0.00 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.96 -0.02 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.45 -0.01 74 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 24 0 16 0
30DEC26 5.75 P 0.07 0.07 0.07 0.08 0.00 24 5 54 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 0.00 24 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.01 24 0 151 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.01 24 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 0.00 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 0.00 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.01 25 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 0.00 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.01 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.01 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.01 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.02 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.42 +0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 +0.02 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.44 +0.02 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.96 +0.03 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.47 +0.02 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 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 13 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 50 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 49 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 0.00 23 0 319 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.01 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 97 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.01 24 0 25 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.01 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 +0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.02 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.02 31 0 0 0
TOTAL PUT 507 28,618 -117
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$ 13.07
29APR26 8.25 C 0.00 0.00 0.00 4.85 +0.12 119 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.57 +0.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.10 +0.12 99 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.82 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.08 +0.10 49 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.58 +0.10 38 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 +0.10 25 0 0 0
29APR26 11.50 C 1.65 1.65 1.65 1.58 +0.08 0 1 285 0
29APR26 12.00 C 1.20 1.20 1.09 1.09 +0.10 24 43 324 -40
29APR26 12.50 C 0.65 0.70 0.65 0.62 +0.06 21 7 709 -5
29APR26 13.00 C 0.29 0.29 0.29 0.28 +0.05 23 10 716 0
29APR26 13.50 C 0.10 0.10 0.09 0.08 +0.01 22 40 485 +10
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 23 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 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 56 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.87 +0.14 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.62 +0.14 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.38 +0.15 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.12 +0.14 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.89 +0.16 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.63 +0.15 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.38 +0.15 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.13 +0.15 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.64 +0.15 41 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.10 +0.09 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.62 +0.10 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.19 +0.11 25 0 607 0
28MAY26 12.50 C 0.76 0.76 0.76 0.77 +0.06 22 40 615 0
28MAY26 13.00 C 0.43 0.43 0.43 0.46 +0.06 22 100 550 +100
28MAY26 13.50 C 0.00 0.00 0.00 0.24 +0.03 22 0 733 0
28MAY26 14.00 C 0.12 0.14 0.12 0.11 +0.01 22 22 179 +12
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.01 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 24 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 31 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 5.39 +0.15 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.14 +0.15 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.90 +0.15 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.65 +0.15 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.41 +0.16 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.15 +0.15 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.91 +0.15 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.67 +0.16 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.42 +0.16 41 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.16 +0.14 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.71 +0.19 37 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.15 +0.09 23 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.69 +0.08 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.27 +0.05 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.07 23 0 675 0
29JUN26 13.00 C 0.65 0.65 0.65 0.62 +0.04 23 30 332 -30
29JUN26 13.50 C 0.00 0.00 0.00 0.40 +0.02 23 0 108 0
29JUN26 14.00 C 0.26 0.26 0.26 0.24 +0.01 23 100 130 +100
29JUN26 14.50 C 0.16 0.16 0.16 0.14 +0.01 23 1 21 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.41 +0.15 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.15 +0.14 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.91 +0.15 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.67 +0.16 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.42 +0.15 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.16 +0.14 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.71 +0.17 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.16 +0.09 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.71 +0.08 24 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.31 +0.06 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.97 +0.07 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.68 +0.04 25 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.47 +0.03 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 4.90 +0.15 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.65 +0.14 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.41 +0.15 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.16 +0.15 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.91 +0.15 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 +0.15 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.16 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 +0.17 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.73 +0.18 34 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.14 31 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 +0.06 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.43 +0.06 26 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.05 27 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 +0.03 26 0 503 0
29SEP26 13.50 C 0.65 0.65 0.65 0.63 +0.02 26 2 33 -2
29SEP26 14.00 C 0.45 0.45 0.45 0.47 +0.01 26 4 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.90 +0.15 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 +0.14 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.41 +0.15 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 +0.15 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 +0.15 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.16 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 +0.15 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 +0.14 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 +0.10 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 +0.06 26 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 +0.06 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.08 26 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 +0.04 25 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 +0.03 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.02 26 0 34 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.02 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.90 +0.14 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.65 +0.14 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.41 +0.15 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 +0.14 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.92 +0.14 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.68 +0.13 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 +0.13 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 +0.13 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 +0.13 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.40 +0.07 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 +0.06 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 +0.05 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 +0.06 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.04 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.02 25 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 10 0
30MAR27 16.50 C 0.34 0.34 0.34 0.35 +0.01 26 10 10 +10
30MAR27 17.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 - 26 0 0 -
TOTAL CALL 410 13,204 +156
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 630 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 592 0
29APR26 12.50 P 0.04 0.04 0.04 0.04 -0.03 21 200 644 +200
29APR26 13.00 P 0.21 0.21 0.20 0.18 -0.07 21 50 224 +40
29APR26 13.50 P 0.48 0.48 0.48 0.50 -0.09 22 5 50 0
29APR26 14.00 P 0.00 0.00 0.00 0.94 -0.10 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.94 -0.13 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.43 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.93 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.44 -0.13 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 227 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 601 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 804 0
28MAY26 12.50 P 0.18 0.18 0.18 0.15 -0.05 21 200 750 +200
28MAY26 13.00 P 0.35 0.35 0.35 0.33 -0.07 21 10 124 -10
28MAY26 13.50 P 0.64 0.64 0.64 0.64 -0.07 22 1 1 +1
28MAY26 14.00 P 0.00 0.00 0.00 1.01 -0.08 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.45 -0.10 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.94 -0.13 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.43 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.93 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.44 -0.13 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 24 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 275 0
29JUN26 11.50 P 0.08 0.08 0.08 0.07 -0.02 23 30 255 -30
29JUN26 12.00 P 0.17 0.17 0.15 0.15 -0.03 23 110 498 +10
29JUN26 12.50 P 0.30 0.30 0.30 0.29 -0.03 23 20 730 -20
29JUN26 13.00 P 0.51 0.51 0.49 0.48 -0.06 22 15 200 0
29JUN26 13.50 P 0.74 0.74 0.73 0.77 -0.07 23 30 30 0
29JUN26 14.00 P 1.08 1.08 1.08 1.12 -0.08 23 30 30 +30
29JUN26 14.50 P 0.00 0.00 0.00 1.51 -0.10 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 -0.10 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.94 -0.13 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.93 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.44 -0.13 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.37 -0.04 25 0 30 0
30JUL26 12.50 P 0.57 0.57 0.57 0.57 -0.07 24 100 127 +100
30JUL26 13.00 P 0.00 0.00 0.00 0.84 -0.07 24 0 0 0
30JUL26 13.50 P 1.15 1.15 1.15 1.17 -0.07 25 5 5 +5
30JUL26 14.00 P 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.95 -0.09 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.39 -0.14 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.84 -0.15 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.30 -0.16 21 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.77 - 0 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 25 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 75 0
29SEP26 10.50 P 0.19 0.19 0.19 0.16 -0.02 27 1 7 0
29SEP26 11.00 P 0.29 0.29 0.29 0.26 -0.04 27 20 134 -20
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.05 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.05 27 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 -0.06 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.09 -0.08 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 -0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.72 -0.08 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 -0.09 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.56 -0.12 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 -0.14 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 -0.15 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 -0.14 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 -0.15 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 -0.14 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.04 27 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.05 27 0 271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.06 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 -0.06 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 -0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 -0.07 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 -0.15 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 -0.10 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 -0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.53 -0.14 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.97 -0.16 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 -0.15 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 -0.14 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.02 26 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 -0.05 27 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.07 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 -0.07 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.00 -0.14 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.40 -0.10 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 -0.12 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.18 -0.13 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.60 -0.14 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.06 -0.13 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 -0.16 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.93 - 28 0 0 -
TOTAL PUT 827 12,123 +506
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 63.95
29APR26 42.00 C 0.00 0.00 0.00 22.03 -0.17 95 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.03 -0.24 90 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.04 -0.08 88 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.06 -0.07 87 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.04 -0.09 78 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.04 -0.09 74 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.04 -0.09 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.99 -0.14 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.00 -0.09 46 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 11.57 -0.03 54 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.00 -0.10 22 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 6.51 -0.12 23 0 970 0
29APR26 60.00 C 4.12 4.32 3.95 4.19 -0.09 27 162 1,489 -59
29APR26 62.50 C 0.00 0.00 0.00 2.12 -0.17 24 0 642 0
29APR26 65.00 C 0.81 0.92 0.77 0.79 -0.14 24 227 1,436 +84
29APR26 67.50 C 0.27 0.27 0.25 0.22 -0.07 24 84 508 -37
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.10 -0.21 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.10 -0.22 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.11 -0.22 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.12 -0.22 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.15 -0.16 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.17 -0.23 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.17 -0.25 40 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 11.61 -0.11 26 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.19 -0.12 27 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 6.90 -0.12 27 0 163 0
28MAY26 60.00 C 4.91 4.91 4.91 4.86 -0.14 27 30 156 -3
28MAY26 62.50 C 2.95 3.10 2.95 3.13 -0.13 26 14 781 +12
28MAY26 65.00 C 1.96 1.96 1.88 1.86 -0.10 26 9 920 0
28MAY26 67.50 C 1.04 1.06 1.02 1.06 -0.10 27 73 993 +28
28MAY26 70.00 C 0.61 0.61 0.59 0.55 -0.06 27 19 259 +10
28MAY26 72.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 245 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.06 -0.20 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.06 -0.20 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.07 -0.22 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.07 -0.20 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.07 -0.21 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.10 -0.21 56 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.08 -0.23 49 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.08 -0.21 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.09 -0.23 45 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.12 -0.21 47 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.11 -0.23 43 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.12 -0.23 42 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.13 -0.23 40 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.15 -0.23 39 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.17 -0.23 38 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.17 -0.25 36 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 11.63 -0.37 26 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.25 -0.11 27 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.04 -0.11 27 0 163 0
29JUN26 60.00 C 5.03 5.03 5.03 5.09 -0.14 27 5 101 0
29JUN26 62.50 C 3.38 3.38 3.32 3.45 -0.15 26 28 370 -28
29JUN26 65.00 C 0.00 0.00 0.00 2.26 -0.10 26 0 1,639 0
29JUN26 67.50 C 1.41 1.41 1.41 1.47 -0.08 27 1 1,802 -1
29JUN26 70.00 C 0.00 0.00 0.00 0.89 -0.06 27 0 605 0
29JUN26 72.50 C 0.00 0.00 0.00 0.51 -0.04 27 0 197 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 281 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 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 19.11 -0.23 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.12 -0.23 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.13 -0.23 37 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.16 -0.22 36 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.17 -0.23 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.20 -0.22 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.82 -0.18 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.35 -0.13 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.25 -0.12 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.42 -0.14 27 0 43 0
30JUL26 62.50 C 3.87 3.87 3.87 3.87 -0.17 26 13 66 +13
30JUL26 65.00 C 0.00 0.00 0.00 2.78 -0.11 27 0 42 0
30JUL26 67.50 C 2.03 2.03 1.95 1.97 -0.09 27 8 12 +8
30JUL26 70.00 C 0.00 0.00 0.00 1.33 -0.09 27 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 0.88 -0.06 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.57 -0.04 27 0 94 0
30JUL26 77.50 C 0.00 0.00 0.00 0.36 -0.03 27 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.08 -0.23 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.08 -0.21 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.09 -0.23 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.12 -0.21 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.11 -0.23 34 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.12 -0.23 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.13 -0.23 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.16 -0.22 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.17 -0.23 29 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.20 -0.24 28 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.87 -0.13 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.74 -0.12 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.87 -0.12 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.26 -0.12 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.78 -0.11 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.71 -0.10 27 0 202 0
29SEP26 67.50 C 0.00 0.00 0.00 2.84 -0.09 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.14 -0.08 27 0 201 0
29SEP26 72.50 C 0.00 0.00 0.00 1.59 -0.08 27 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.17 -0.07 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.88 -0.06 27 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.04 27 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.08 -0.21 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.09 -0.23 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.12 -0.21 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.11 -0.23 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.12 -0.23 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.13 -0.23 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.16 -0.22 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.21 -0.24 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.29 -0.22 25 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.01 -0.30 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.25 -0.11 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.57 -0.10 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.09 -0.10 25 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.63 -0.09 24 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.56 -0.09 25 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.67 -0.08 25 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 2.93 -0.07 25 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.31 -0.06 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.82 -0.07 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.46 -0.06 26 0 89 0
30DEC26 80.00 C 1.18 1.18 1.18 1.14 -0.04 26 2 2 +2
30DEC26 82.50 C 0.00 0.00 0.00 0.87 -0.04 26 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.12 -0.21 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.11 -0.23 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.14 -0.21 23 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.18 -0.18 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.27 -0.11 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.37 -0.11 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.52 -0.10 23 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.52 -0.10 23 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 10.71 -0.11 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.09 -0.10 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.63 -0.09 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.34 -0.09 23 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.23 -0.09 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.29 -0.08 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.49 -0.07 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.80 -0.06 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.23 -0.06 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.79 -0.05 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.41 -0.04 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.09 -0.04 23 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 -0.04 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
TOTAL CALL 675 27,330 +29
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 745 0
29APR26 57.50 P 0.08 0.08 0.07 0.02 0.00 26 18 1,225 +15
29APR26 60.00 P 0.18 0.21 0.18 0.13 -0.03 24 83 1,444 +17
29APR26 62.50 P 0.67 0.69 0.67 0.62 -0.06 24 74 1,112 -12
29APR26 65.00 P 1.80 1.95 1.65 1.81 -0.02 24 240 799 +150
29APR26 67.50 P 3.84 3.95 3.84 3.77 +0.04 26 94 348 -26
29APR26 70.00 P 0.00 0.00 0.00 6.06 +0.08 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.55 +0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.05 +0.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.55 +0.10 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.05 +0.10 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.55 +0.10 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.05 +0.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.55 +0.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.05 +0.10 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 37 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 0.09 0.10 0.09 0.01 0.00 28 152 363 +122
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 28 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 278 0
28MAY26 55.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 167 0
28MAY26 57.50 P 0.75 0.75 0.70 0.59 -0.02 27 24 600 0
28MAY26 60.00 P 1.36 1.36 1.33 1.28 -0.02 27 18 281 -5
28MAY26 62.50 P 2.35 2.39 2.35 2.39 -0.01 28 61 422 +57
28MAY26 65.00 P 0.00 0.00 0.00 3.86 0.00 27 0 293 0
28MAY26 67.50 P 5.83 5.88 5.83 5.76 +0.03 28 45 113 +15
28MAY26 70.00 P 0.00 0.00 0.00 7.80 +0.06 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.10 +0.07 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.58 +0.19 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.03 +0.14 33 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.49 +0.21 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.98 +0.23 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.46 +0.21 40 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.94 +0.21 41 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.42 +0.21 42 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 0.00 28 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 26 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 0.00 27 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 480 0
29JUN26 55.00 P 0.76 0.76 0.76 0.56 -0.01 27 4 293 +4
29JUN26 57.50 P 0.00 0.00 0.00 1.10 -0.02 27 0 342 0
29JUN26 60.00 P 2.00 2.00 1.90 1.94 -0.01 27 100 360 +60
29JUN26 62.50 P 0.00 0.00 0.00 3.04 -0.05 27 0 475 0
29JUN26 65.00 P 0.00 0.00 0.00 4.51 +0.01 27 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 6.30 +0.02 28 0 273 0
29JUN26 70.00 P 0.00 0.00 0.00 8.20 +0.04 27 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.37 +0.07 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 +0.17 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.09 +0.18 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.52 +0.19 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.98 +0.20 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.46 +0.21 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.94 +0.21 33 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.43 +0.22 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 0.00 27 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.89 -0.02 27 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 1.54 -0.02 27 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 2.44 0.00 27 0 90 0
30JUL26 62.50 P 0.00 0.00 0.00 3.56 0.00 27 0 111 0
30JUL26 65.00 P 0.00 0.00 0.00 5.00 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.74 +0.02 27 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 8.56 +0.03 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.64 +0.05 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.91 +0.14 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.20 +0.14 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.59 +0.17 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.01 +0.19 28 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.46 +0.11 28 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.94 +0.12 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 73 0
29SEP26 52.50 P 0.00 0.00 0.00 0.97 -0.02 28 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 1.55 -0.03 28 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.03 28 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 3.33 -0.02 28 0 256 0
29SEP26 62.50 P 0.00 0.00 0.00 4.56 -0.02 28 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 6.02 0.00 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 7.46 +0.01 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.25 +0.02 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.21 +0.03 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.70 +0.04 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.97 +0.11 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.31 +0.20 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.62 +0.18 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.98 +0.18 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.37 +0.19 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.79 +0.20 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 888 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 0.00 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.86 -0.01 26 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 0.00 26 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 2.02 -0.01 26 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.87 0.00 26 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.92 +0.01 26 0 329 0
30DEC26 62.50 P 0.00 0.00 0.00 5.16 +0.02 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 6.59 +0.01 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.98 +0.02 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.72 +0.03 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.61 -0.30 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.03 +0.06 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.21 +0.06 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.51 +0.13 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.82 +0.19 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.12 +0.18 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.48 +0.19 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.87 +0.20 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.68 0.00 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.82 0.00 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.50 0.00 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.17 0.00 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.01 0.00 23 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.03 +0.01 23 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.23 +0.02 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.61 +0.02 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 +0.03 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.88 +0.04 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.73 -0.18 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.03 +0.06 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.21 +0.06 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.51 +0.13 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.82 +0.19 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.12 +0.18 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.48 +0.19 29 0 0 0
TOTAL PUT 913 20,278 +397
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$ 48.52
29APR26 30.00 C 0.00 0.00 0.00 18.55 +0.18 83 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.60 +0.23 108 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.55 +0.18 67 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.60 +0.23 94 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.60 +0.23 88 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.55 +0.18 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.60 +0.23 75 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.55 +0.17 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.61 +0.23 64 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.61 +0.23 58 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.56 +0.18 37 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.56 +0.18 31 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.56 +0.18 26 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.56 +0.18 21 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.56 +0.16 15 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.67 +0.24 28 0 120 0
29APR26 46.00 C 0.00 0.00 0.00 2.64 +0.12 20 0 203 0
29APR26 47.00 C 1.96 1.96 1.66 1.81 +0.09 21 78 263 -40
29APR26 48.00 C 0.00 0.00 0.00 1.11 +0.06 21 0 189 0
29APR26 49.00 C 0.73 0.82 0.57 0.58 -0.02 20 12 265 +3
29APR26 50.00 C 0.39 0.39 0.27 0.27 -0.04 20 11 155 +10
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 21 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 43 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.61 +0.17 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.62 +0.18 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.62 +0.18 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.62 +0.17 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.61 +0.13 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.60 +0.14 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.64 +0.17 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.66 +0.17 22 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.69 +0.15 21 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.76 +0.13 21 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.88 +0.11 21 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 3.07 +0.08 22 0 75 0
28MAY26 47.00 C 2.53 2.53 2.42 2.34 +0.08 21 25 130 -23
28MAY26 48.00 C 0.00 0.00 0.00 1.73 +0.05 21 0 196 0
28MAY26 49.00 C 1.20 1.20 1.20 1.20 -0.01 21 17 204 +17
28MAY26 50.00 C 0.89 0.89 0.89 0.82 -0.03 21 7 306 +7
28MAY26 52.50 C 0.35 0.35 0.35 0.28 -0.02 22 35 145 +35
28MAY26 55.00 C 0.14 0.14 0.14 0.07 -0.01 22 15 107 +15
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 25.58 +0.18 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.59 +0.18 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.59 +0.18 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.59 +0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.59 +0.18 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.60 +0.18 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.60 +0.18 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.55 +0.15 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.60 +0.16 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.55 +0.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.61 +0.18 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.61 +0.18 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.61 +0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.62 +0.14 30 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.62 +0.18 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.62 +0.14 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.61 +0.13 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.63 +0.17 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.65 +0.17 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.68 +0.16 22 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.74 +0.15 22 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.85 +0.15 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.01 +0.13 23 0 108 0
29JUN26 46.00 C 0.00 0.00 0.00 3.24 +0.11 23 0 29 0
29JUN26 47.00 C 2.76 2.76 2.64 2.51 +0.07 22 29 92 +15
29JUN26 48.00 C 2.14 2.14 1.84 1.92 +0.03 22 51 246 -23
29JUN26 49.00 C 1.52 1.52 1.49 1.49 +0.05 22 12 67 +12
29JUN26 50.00 C 0.00 0.00 0.00 1.11 +0.03 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.50 0.00 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 0.00 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 13.61 +0.17 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.62 +0.14 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.62 +0.18 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.70 +0.20 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.63 +0.15 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.67 +0.16 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.72 +0.15 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.81 +0.13 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.95 +0.12 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.16 +0.10 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.44 +0.08 23 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 2.79 +0.07 23 0 65 0
30JUL26 48.00 C 2.22 2.22 2.22 2.26 +0.06 23 9 33 +9
30JUL26 49.00 C 0.00 0.00 0.00 1.82 +0.04 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.46 +0.03 23 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.79 +0.01 23 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 0.00 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 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 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.59 +0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.60 +0.18 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.60 +0.18 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.60 +0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.60 +0.16 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.61 +0.16 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.61 +0.18 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.61 +0.18 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.61 +0.17 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.62 +0.14 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.63 +0.19 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.64 +0.16 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.70 +0.20 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.67 +0.12 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.80 +0.16 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.93 +0.15 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.11 +0.13 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.35 +0.12 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.67 +0.11 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.05 +0.09 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.39 +0.08 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.92 +0.07 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.50 +0.06 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.13 +0.05 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 +0.03 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 +0.02 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 0.00 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 0.00 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.60 +0.18 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.60 +0.16 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.61 +0.16 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.61 +0.18 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.61 +0.18 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.62 +0.18 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.63 +0.15 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.71 +0.25 26 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.74 +0.23 25 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.80 +0.21 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.88 +0.11 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.05 +0.08 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.27 +0.06 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.56 +0.05 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.90 +0.02 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.28 +0.02 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.73 0.00 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.07 -0.02 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.63 -0.02 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.20 -0.12 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.83 -0.04 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 +0.01 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 +0.03 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.04 -0.06 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.71 -0.04 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.63 +0.17 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.67 +0.17 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.73 +0.17 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.83 +0.16 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.97 +0.14 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.18 +0.14 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.42 +0.14 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.72 +0.12 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.04 +0.11 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.43 +0.10 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.83 +0.09 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.31 +0.09 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.68 +0.12 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.21 +0.08 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.84 +0.14 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.46 +0.13 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.66 +0.09 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.02 +0.04 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.48 +0.03 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 +0.02 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
TOTAL CALL 301 6,019 +37
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29APR26 40.00 P 0.03 0.03 0.03 0.01 0.00 41 30 39 -20
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 189 0
29APR26 44.00 P 0.06 0.06 0.06 0.01 -0.01 22 1 314 0
29APR26 45.00 P 0.08 0.08 0.08 0.03 -0.02 21 15 194 +15
29APR26 46.00 P 0.13 0.13 0.13 0.09 -0.05 21 10 232 +10
29APR26 47.00 P 0.30 0.30 0.30 0.24 -0.11 21 14 207 0
29APR26 48.00 P 0.59 0.59 0.59 0.55 -0.16 21 6 78 +6
29APR26 49.00 P 1.08 1.08 1.08 1.07 -0.18 21 4 100 -4
29APR26 50.00 P 1.67 1.67 1.67 1.78 -0.19 22 16 61 +1
29APR26 52.50 P 0.00 0.00 0.00 3.98 -0.19 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.98 -0.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.48 -0.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.98 -0.18 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.48 -0.18 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.98 -0.18 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.48 -0.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.98 -0.18 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 101 0
28MAY26 43.00 P 0.27 0.27 0.27 0.17 -0.06 22 10 135 +10
28MAY26 44.00 P 0.00 0.00 0.00 0.33 -0.07 22 0 307 0
28MAY26 45.00 P 0.00 0.00 0.00 0.55 -0.12 22 0 351 0
28MAY26 46.00 P 0.00 0.00 0.00 0.89 -0.13 22 0 428 0
28MAY26 47.00 P 1.28 1.28 1.28 1.33 -0.14 22 8 266 0
28MAY26 48.00 P 1.79 1.88 1.79 1.88 -0.15 22 36 71 +7
28MAY26 49.00 P 2.44 2.44 2.44 2.54 -0.16 23 16 35 -8
28MAY26 50.00 P 3.38 3.38 3.38 3.30 -0.16 23 6 21 +6
28MAY26 52.50 P 0.00 0.00 0.00 5.36 -0.19 21 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.75 -0.18 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.37 -0.10 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.65 -0.23 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.20 -0.17 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.69 -0.18 28 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.18 -0.18 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.68 -0.17 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.17 -0.17 38 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 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 0.00 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 65 0
29JUN26 43.00 P 0.00 0.00 0.00 0.47 -0.06 23 0 77 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.07 23 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.98 -0.11 23 0 179 0
29JUN26 46.00 P 0.00 0.00 0.00 1.35 -0.11 23 0 164 0
29JUN26 47.00 P 1.88 1.88 1.88 1.79 -0.13 22 6 128 -6
29JUN26 48.00 P 2.19 2.28 2.19 2.29 -0.18 22 40 152 -13
29JUN26 49.00 P 2.87 2.87 2.87 2.96 -0.15 23 14 64 +14
29JUN26 50.00 P 3.56 3.71 3.56 3.66 -0.17 23 24 19 +4
29JUN26 52.50 P 0.00 0.00 0.00 5.61 -0.18 22 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.86 -0.18 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.40 -0.11 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.85 -0.11 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.20 -0.18 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.69 -0.18 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.18 -0.18 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.68 -0.17 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.17 -0.17 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.51 -0.06 23 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.73 -0.07 23 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.00 -0.09 23 0 52 0
30JUL26 45.00 P 0.00 0.00 0.00 1.32 -0.10 23 0 56 0
30JUL26 46.00 P 0.00 0.00 0.00 1.70 -0.10 23 0 40 0
30JUL26 47.00 P 0.00 0.00 0.00 2.16 -0.11 23 0 35 0
30JUL26 48.00 P 2.66 2.66 2.66 2.66 -0.16 23 8 18 +8
30JUL26 49.00 P 0.00 0.00 0.00 3.30 -0.14 23 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 3.98 -0.15 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.84 -0.18 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.00 -0.17 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.40 -0.18 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.88 -0.15 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.31 -0.08 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.69 -0.18 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.18 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 -0.06 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.76 -0.05 24 0 8 0
29SEP26 42.00 P 0.00 0.00 0.00 1.00 -0.06 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 -0.07 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 -0.08 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.01 -0.08 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.44 -0.11 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 -0.11 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.49 -0.11 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.08 -0.13 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 -0.13 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 -0.15 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 -0.16 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.80 -0.19 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.12 -0.17 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.35 -0.09 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.78 -0.11 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.23 -0.14 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 -0.15 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.17 -0.17 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.29 -0.06 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 -0.07 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.07 23 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 -0.13 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.10 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.41 -0.10 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 -0.08 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 -0.09 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.47 -0.11 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.92 -0.10 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.41 -0.13 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.96 -0.12 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.57 -0.12 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.22 -0.07 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.76 -0.23 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 -0.23 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.02 +0.03 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.23 -0.06 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.52 -0.02 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.86 -0.09 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.23 -0.16 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.70 -0.16 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.17 -0.17 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.04 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 -0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.38 -0.08 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.65 -0.11 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.96 -0.13 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.32 -0.14 22 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.72 -0.18 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.18 -0.16 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.65 -0.16 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.19 -0.22 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.79 -0.22 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.43 -0.23 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.05 -0.14 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.91 -0.15 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.02 -0.08 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.36 +0.07 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.52 -0.07 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.86 -0.10 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.29 -0.11 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.70 -0.16 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.17 -0.17 24 0 0 0
TOTAL PUT 264 6,722 +30
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$ 27.42
29APR26 16.00 C 0.00 0.00 0.00 11.55 +0.01 160 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.05 +0.03 152 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.58 +0.06 151 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 10.12 +0.09 151 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.55 +0.03 129 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.07 +0.07 126 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.57 +0.07 119 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 8.05 +0.05 108 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 7.57 +0.07 105 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.64 +0.13 102 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.60 +0.05 83 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.49 -0.07 53 0 49 0
29APR26 24.00 C 3.72 3.72 3.70 3.64 +0.03 60 8 247 -4
29APR26 25.00 C 2.77 2.77 2.77 2.66 -0.10 48 1 788 -1
29APR26 26.00 C 1.70 1.70 1.70 1.78 -0.14 41 10 1,638 -10
29APR26 27.00 C 1.13 1.35 1.04 1.09 -0.08 39 247 1,484 +47
29APR26 28.00 C 0.69 0.71 0.54 0.59 -0.07 38 210 1,582 +86
29APR26 29.00 C 0.32 0.40 0.29 0.27 -0.09 37 276 2,841 -9
29APR26 30.00 C 0.14 0.16 0.14 0.11 -0.08 37 151 2,660 -45
29APR26 31.00 C 0.08 0.08 0.07 0.04 -0.06 36 55 1,104 0
29APR26 32.00 C 0.04 0.04 0.04 0.01 -0.04 35 60 1,876 -51
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,350 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 888 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.55 +0.01 87 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.12 +0.08 92 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.62 +0.07 87 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.12 +0.07 83 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.74 +0.18 90 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.13 +0.07 75 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.65 +0.08 73 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.16 +0.02 69 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.73 +0.08 70 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.73 +0.09 62 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.69 -0.17 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.67 -0.24 41 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.80 -0.18 40 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 3.02 -0.16 40 0 654 0
28MAY26 26.00 C 2.52 2.52 2.35 2.35 -0.10 40 63 517 +61
28MAY26 27.00 C 1.69 1.69 1.69 1.75 -0.06 40 2 1,567 -2
28MAY26 28.00 C 1.32 1.39 1.18 1.24 -0.08 39 27 821 +8
28MAY26 29.00 C 0.90 0.95 0.84 0.85 -0.05 38 20 1,231 -4
28MAY26 30.00 C 0.61 0.67 0.61 0.55 -0.07 37 6 1,931 +2
28MAY26 31.00 C 0.40 0.40 0.40 0.34 -0.07 36 20 2,398 +10
28MAY26 32.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 1,357 0
28MAY26 33.00 C 0.18 0.18 0.18 0.11 -0.05 35 100 3,084 +100
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 1,074 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 767 0
28MAY26 36.00 C 0.06 0.06 0.06 0.02 -0.01 36 5 576 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 84 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 315 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.67 +0.11 135 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.18 +0.07 130 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.63 -0.02 117 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.16 +0.11 116 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.69 +0.12 114 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.15 +0.02 104 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.65 +0.08 99 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.20 +0.12 100 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.63 +0.04 88 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.17 +0.03 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.67 +0.03 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.18 +0.07 80 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.69 +0.08 77 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.20 +0.02 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.77 +0.07 75 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.19 -0.03 66 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.80 +0.07 70 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.21 -0.05 60 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.73 -0.03 58 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.31 +0.02 59 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.85 +0.04 58 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.89 +0.01 52 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.93 -0.07 47 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 5.10 -0.02 46 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.16 -0.08 40 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.43 -0.08 40 0 1,582 0
29JUN26 26.00 C 2.94 2.94 2.92 2.81 -0.08 40 150 933 +150
29JUN26 27.00 C 2.27 2.38 2.27 2.24 -0.07 39 2 2,938 -1
29JUN26 28.00 C 1.79 1.93 1.72 1.74 -0.09 39 61 3,398 +61
29JUN26 29.00 C 1.37 1.45 1.37 1.34 -0.08 38 25 3,569 +4
29JUN26 30.00 C 1.00 1.00 1.00 1.01 -0.08 38 1 7,296 0
29JUN26 31.00 C 0.00 0.00 0.00 0.75 -0.07 38 0 928 0
29JUN26 32.00 C 0.00 0.00 0.00 0.55 -0.06 38 0 661 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 1,112 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 1,299 0
29JUN26 35.00 C 0.26 0.26 0.26 0.20 -0.04 38 1 2,255 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 1,544 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 1,103 0
29JUN26 38.00 C 0.13 0.13 0.13 0.07 -0.01 38 1 164 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 156 0
29JUN26 45.00 C 0.04 0.04 0.04 0.01 0.00 41 4 126 +4
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 432 0
30JUL26 16.00 C 0.00 0.00 0.00 11.69 -0.03 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.20 +0.02 70 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.77 +0.07 71 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.21 -0.01 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.80 +0.07 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.25 -0.01 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.77 +0.01 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.31 +0.02 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.85 +0.04 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.89 +0.01 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.95 -0.05 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.17 -0.02 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.27 -0.08 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.57 -0.09 40 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.03 -0.07 41 0 157 0
30JUL26 27.00 C 2.47 2.47 2.47 2.48 -0.07 41 15 186 0
30JUL26 28.00 C 2.17 2.17 1.99 1.99 -0.07 40 2 180 +1
30JUL26 29.00 C 0.00 0.00 0.00 1.60 -0.07 40 0 16 0
30JUL26 30.00 C 0.00 0.00 0.00 1.27 -0.08 40 0 43 0
30JUL26 31.00 C 0.00 0.00 0.00 1.00 -0.08 40 0 39 0
30JUL26 32.00 C 0.86 0.86 0.86 0.77 -0.08 39 2 94 +2
30JUL26 33.00 C 0.00 0.00 0.00 0.59 -0.08 39 0 45 0
30JUL26 34.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 7 0
30JUL26 35.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 16 0
30JUL26 37.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 34 0
30JUL26 38.00 C 0.27 0.27 0.27 0.14 -0.05 38 3 23 +3
30JUL26 39.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 10 0
29SEP26 14.50 C 0.00 0.00 0.00 13.17 -0.02 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.67 +0.01 67 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.18 -0.02 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.69 -0.03 62 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.20 -0.05 60 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.77 +0.01 60 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.24 -0.01 56 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.80 +0.02 55 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.29 -0.02 52 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.82 +0.04 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.41 +0.02 51 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.95 +0.01 49 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.06 -0.02 47 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.23 -0.01 45 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 -0.04 44 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.62 -0.18 40 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.08 -0.09 41 0 1,172 0
29SEP26 26.00 C 0.00 0.00 0.00 3.50 -0.10 41 0 1,394 0
29SEP26 27.00 C 3.07 3.07 3.07 3.04 -0.05 41 47 3,719 +47
29SEP26 28.00 C 2.63 2.63 2.63 2.59 -0.06 41 85 1,972 +85
29SEP26 29.00 C 2.25 2.25 2.25 2.20 -0.07 41 30 655 +8
29SEP26 30.00 C 0.00 0.00 0.00 1.85 -0.07 40 0 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 -0.08 40 0 445 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 -0.08 40 0 1,032 0
29SEP26 33.00 C 0.00 0.00 0.00 1.08 -0.09 40 0 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.90 -0.08 40 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.09 39 0 1,438 0
29SEP26 36.00 C 0.78 0.78 0.78 0.61 -0.08 39 3 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 237 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.08 39 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.08 39 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.69 -0.03 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.20 -0.05 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.77 +0.01 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.24 -0.01 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +0.03 46 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.34 +0.02 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.90 +0.02 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.47 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.08 -0.02 43 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 7.26 +0.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.52 +0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.83 -0.03 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.26 +0.02 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.62 -0.03 40 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.11 -0.05 39 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.64 -0.07 39 0 428 0
30DEC26 28.00 C 0.00 0.00 0.00 3.24 -0.21 39 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.90 -0.03 40 0 186 0
30DEC26 30.00 C 2.60 2.60 2.60 2.57 -0.03 40 2 231 +1
30DEC26 31.00 C 0.00 0.00 0.00 2.28 -0.02 40 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 +0.01 40 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 +0.07 40 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 +0.12 40 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 +0.18 41 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.28 +0.21 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.14 +0.28 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.01 +0.28 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.31 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.28 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 +0.32 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 +0.34 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 +0.34 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 +0.33 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.32 43 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 +0.31 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 +0.30 44 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 +0.29 44 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 11.71 -0.04 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.25 0.00 44 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.80 -0.04 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.35 -0.05 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.91 +0.02 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.49 -0.06 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.08 +0.01 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.69 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.31 +0.02 40 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.60 +0.04 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.97 +0.05 40 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 6.30 +0.05 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.67 +0.01 39 0 100 0
30MAR27 25.00 C 5.17 5.17 5.17 5.16 -0.01 39 1 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.64 -0.04 39 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.19 -0.05 39 0 9 0
30MAR27 28.00 C 0.00 0.00 0.00 3.76 -0.10 38 0 14 0
30MAR27 29.00 C 0.00 0.00 0.00 3.44 -0.06 39 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 3.09 -0.14 39 0 113 0
30MAR27 31.00 C 0.00 0.00 0.00 2.80 -0.01 39 0 53 0
30MAR27 32.00 C 0.00 0.00 0.00 2.53 -0.10 39 0 3 0
30MAR27 33.00 C 2.25 2.25 2.25 2.33 -0.04 40 15 56 +15
30MAR27 34.00 C 0.00 0.00 0.00 2.07 -0.02 39 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 -0.02 39 0 83 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 0.00 40 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 1.57 0.00 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 +0.04 41 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 +0.06 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.27 +0.12 42 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 1.14 +0.12 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.06 +0.14 42 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.99 +0.14 42 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 +0.13 43 0 102 0
TOTAL CALL 1,711 109,222 +567
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 429 0
29APR26 22.00 P 0.03 0.03 0.03 0.02 0.00 55 5 1,173 0
29APR26 23.00 P 0.04 0.04 0.04 0.04 0.00 51 30 962 -30
29APR26 24.00 P 0.06 0.07 0.06 0.09 +0.01 49 47 1,163 -47
29APR26 25.00 P 0.15 0.15 0.13 0.18 0.00 45 36 1,893 -12
29APR26 26.00 P 0.35 0.35 0.26 0.33 -0.02 41 979 2,895 +963
29APR26 27.00 P 0.64 0.66 0.53 0.60 -0.05 37 606 2,241 +203
29APR26 28.00 P 1.14 1.14 0.99 1.10 0.00 36 122 1,849 +99
29APR26 29.00 P 1.70 1.70 1.70 1.77 -0.02 33 10 1,710 0
29APR26 30.00 P 2.68 2.68 2.68 2.62 +0.02 31 10 4,132 -10
29APR26 31.00 P 0.00 0.00 0.00 3.60 +0.01 36 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 4.58 +0.02 0 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.58 +0.04 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.58 +0.08 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.58 +0.04 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.58 +0.08 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.58 +0.08 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.58 +0.08 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.58 +0.04 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.58 +0.04 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.58 +0.04 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.58 +0.04 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.58 +0.08 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.58 +0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 54 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 456 0
28MAY26 19.00 P 0.03 0.03 0.03 0.01 -0.01 45 45 210 -4
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 181 0
28MAY26 20.00 P 0.05 0.05 0.05 0.03 -0.01 46 10 610 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 431 0
28MAY26 22.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 1,308 0
28MAY26 23.00 P 0.20 0.20 0.18 0.19 -0.03 42 88 2,350 +4
28MAY26 24.00 P 0.35 0.35 0.30 0.32 -0.04 40 13 3,750 +3
28MAY26 25.00 P 0.54 0.54 0.46 0.52 -0.04 39 70 1,425 -26
28MAY26 26.00 P 0.77 0.78 0.72 0.79 -0.04 38 55 1,405 +12
28MAY26 27.00 P 1.15 1.20 1.15 1.17 -0.03 37 76 1,438 +25
28MAY26 28.00 P 1.60 1.66 1.58 1.67 0.00 36 22 2,284 -2
28MAY26 29.00 P 0.00 0.00 0.00 2.28 +0.01 36 0 682 0
28MAY26 30.00 P 0.00 0.00 0.00 3.00 -0.05 35 0 751 0
28MAY26 31.00 P 0.00 0.00 0.00 3.81 +0.02 35 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 4.68 +0.04 33 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.64 +0.09 35 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.60 +0.06 35 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.58 +0.04 0 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.58 -0.02 0 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.58 +0.04 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.58 +0.04 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.58 +0.04 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.58 +0.04 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.58 +0.04 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.58 +0.04 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.58 +0.04 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.59 +0.05 70 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.59 +0.05 73 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.59 +0.05 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 0.02 0.02 0.02 0.01 0.00 51 50 222 +50
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 48 50 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 365 0
29JUN26 17.50 P 0.05 0.05 0.05 0.02 0.00 45 7 308 +7
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 44 0 456 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 44 0 703 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 43 0 1,273 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 1,482 0
29JUN26 22.00 P 0.29 0.29 0.27 0.28 0.00 42 22 1,939 +22
29JUN26 23.00 P 0.44 0.44 0.44 0.42 -0.01 41 10 1,486 0
29JUN26 24.00 P 0.60 0.61 0.59 0.61 -0.01 40 118 1,940 -88
29JUN26 25.00 P 0.87 0.87 0.82 0.87 0.00 39 37 4,288 0
29JUN26 26.00 P 1.17 1.17 1.17 1.20 0.00 38 105 4,415 -10
29JUN26 27.00 P 1.49 1.56 1.49 1.60 -0.01 37 102 1,838 +102
29JUN26 28.00 P 0.00 0.00 0.00 2.10 0.00 37 0 2,302 0
29JUN26 29.00 P 0.00 0.00 0.00 2.70 0.00 36 0 2,134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.38 -0.01 36 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 4.19 +0.01 37 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 4.91 -0.06 35 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.77 -0.05 34 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.60 -0.03 29 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.62 +0.07 34 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.63 +0.03 37 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.60 +0.06 37 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.58 +0.04 0 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.58 +0.04 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.58 +0.04 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.58 +0.04 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.58 +0.04 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.58 +0.04 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.58 +0.04 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.59 +0.05 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.59 +0.05 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.59 +0.05 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 45 0 31 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 0.00 45 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 0.00 43 0 4 0
30JUL26 18.50 P 0.17 0.17 0.17 0.12 0.00 43 3 3 +3
30JUL26 19.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.20 0.00 43 0 30 0
30JUL26 20.00 P 0.30 0.30 0.30 0.25 0.00 42 3 53 +3
30JUL26 21.00 P 0.00 0.00 0.00 0.39 0.00 42 0 257 0
30JUL26 22.00 P 0.58 0.58 0.58 0.56 0.00 41 3 65 0
30JUL26 23.00 P 0.79 0.79 0.77 0.77 -0.01 40 7 151 0
30JUL26 24.00 P 1.03 1.03 1.03 1.05 -0.02 40 20 191 +10
30JUL26 25.00 P 1.38 1.38 1.38 1.40 0.00 39 15 30 +15
30JUL26 26.00 P 1.70 1.70 1.70 1.82 +0.01 39 1 60 -1
30JUL26 27.00 P 2.15 2.15 2.15 2.30 +0.02 38 1 159 +1
30JUL26 28.00 P 0.00 0.00 0.00 2.85 +0.02 38 0 25 0
30JUL26 29.00 P 0.00 0.00 0.00 3.47 +0.01 38 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 4.17 +0.01 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.02 +0.03 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.73 -0.05 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.51 -0.05 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.45 -0.04 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.33 -0.05 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.26 0.00 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.20 -0.03 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.14 -0.04 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.09 -0.04 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 42 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 351 0
29SEP26 19.50 P 0.44 0.44 0.44 0.40 -0.01 41 2 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 4,264 0
29SEP26 21.00 P 0.67 0.70 0.67 0.68 -0.01 41 4 1,095 0
29SEP26 22.00 P 0.92 0.92 0.92 0.91 -0.02 41 4 1,433 0
29SEP26 23.00 P 1.15 1.15 1.15 1.18 -0.02 40 2 1,403 0
29SEP26 24.00 P 0.00 0.00 0.00 1.49 -0.04 40 0 5,038 0
29SEP26 25.00 P 1.91 1.91 1.91 1.89 0.00 39 2 3,181 +2
29SEP26 26.00 P 2.36 2.36 2.36 2.34 +0.01 39 15 1,610 +15
29SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.02 39 0 6,435 0
29SEP26 28.00 P 3.42 3.42 3.42 3.39 +0.01 38 15 1,848 0
29SEP26 29.00 P 4.08 4.08 4.08 4.01 +0.01 38 15 812 0
29SEP26 30.00 P 4.57 4.57 4.57 4.65 -0.04 38 15 1,566 +15
29SEP26 31.00 P 0.00 0.00 0.00 5.42 +0.02 38 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 +0.02 38 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.02 -0.05 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.85 -0.04 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.68 -0.07 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.54 +0.02 38 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.46 -0.03 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.34 -0.07 37 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.27 -0.01 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.11 -0.13 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.15 -0.06 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.13 -0.03 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.06 -0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.03 -0.05 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.00 -0.05 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.99 -0.04 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.97 -0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.94 -0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.09 39 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.11 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.13 40 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.14 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.15 40 0 108 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.17 40 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.16 40 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.18 40 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.19 40 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 +0.18 40 0 177 0
30DEC26 22.00 P 1.36 1.36 1.30 1.33 +0.17 40 2 278 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.66 +0.11 40 0 322 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 +0.04 39 0 384 0
30DEC26 25.00 P 2.54 2.54 2.54 2.47 +0.06 39 5 833 -5
30DEC26 26.00 P 0.00 0.00 0.00 2.94 +0.06 39 0 649 0
30DEC26 27.00 P 0.00 0.00 0.00 3.47 0.00 39 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 4.06 +0.01 39 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.69 +0.10 39 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.37 +0.02 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.06 -0.06 39 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.81 -0.03 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 -0.04 40 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.38 -0.05 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 -0.05 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 -0.08 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.84 -0.09 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.71 -0.09 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.60 -0.08 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.38 -0.18 36 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.40 -0.09 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.38 -0.03 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.31 -0.03 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.18 -0.09 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.11 -0.02 34 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.14 -0.03 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.09 -0.04 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.05 -0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 +0.07 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.07 39 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.09 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 +0.08 39 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.09 39 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.07 39 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 +0.06 39 0 15 0
30MAR27 20.00 P 1.00 1.03 1.00 1.03 +0.06 39 2 286 +2
30MAR27 21.00 P 0.00 0.00 0.00 1.30 +0.04 39 0 211 0
30MAR27 22.00 P 1.64 1.64 1.64 1.61 +0.01 38 30 167 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.96 -0.02 38 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 +0.03 38 0 304 0
30MAR27 25.00 P 2.74 2.86 2.74 2.81 -0.01 38 65 317 +65
30MAR27 26.00 P 0.00 0.00 0.00 3.31 -0.01 38 0 365 0
30MAR27 27.00 P 0.00 0.00 0.00 3.82 -0.04 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.42 -0.03 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.06 +0.11 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.70 -0.01 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.40 0.00 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 0.00 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.86 -0.09 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.64 -0.09 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.44 -0.09 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.26 -0.10 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.13 -0.06 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.01 -0.04 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.82 -0.10 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.70 -0.10 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.59 -0.07 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.52 -0.04 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.47 0.00 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.33 -0.04 37 0 1 0
TOTAL PUT 2,956 131,769 +1,401
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 74.40
29APR26 49.00 C 0.00 0.00 0.00 25.71 -0.63 125 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.69 -0.65 118 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.36 -0.48 118 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.86 -0.49 105 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.37 -0.43 93 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.87 -0.48 80 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.96 -0.60 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.46 -0.60 23 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.96 -0.61 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.47 -0.60 13 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.13 -0.52 13 0 127 0
29APR26 75.00 C 0.66 0.66 0.66 0.51 -0.34 12 1 847 -1
29APR26 77.50 C 0.00 0.00 0.00 0.06 -0.06 13 0 529 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.24 -0.20 85 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.60 -0.35 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.96 -0.50 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.57 -0.40 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.00 -0.48 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.44 -0.24 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.87 -0.31 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.10 -0.60 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.68 -0.58 12 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.61 -0.52 12 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 1.05 -0.37 12 0 294 0
28MAY26 77.50 C 0.37 0.37 0.37 0.31 -0.16 12 2 274 +2
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.04 12 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.90 -0.54 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.90 -0.54 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.90 -0.54 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.24 -0.20 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.60 -0.36 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.96 -0.51 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.57 -0.41 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.00 -0.49 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.44 -0.26 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.87 -0.33 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.13 -0.60 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.83 -0.50 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.79 -0.51 12 0 196 0
29JUN26 75.00 C 1.55 1.55 1.46 1.30 -0.37 12 2 216 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.46 -0.23 11 0 102 0
29JUN26 80.00 C 0.25 0.25 0.25 0.15 -0.09 11 2 40 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.03 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 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 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.24 -0.21 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.60 -0.36 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.96 -0.51 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.57 -0.41 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.00 -0.49 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.44 -0.26 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.87 -0.33 21 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.14 -0.60 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 4.93 -0.47 12 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 2.97 -0.51 12 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.56 -0.37 11 0 2 0
30JUL26 77.50 C 0.00 0.00 0.00 0.71 -0.23 11 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.28 -0.12 11 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.06 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.02 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.90 -0.54 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.90 -0.54 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.90 -0.55 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.24 -0.21 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.60 -0.36 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.96 -0.51 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.57 -0.41 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.00 -0.49 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.44 -0.26 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.87 -0.36 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.30 -0.56 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.22 -0.49 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.48 -0.41 11 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.07 -0.31 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.17 -0.21 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.15 11 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 -0.06 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.04 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.91 -0.53 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.92 -0.53 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.24 -0.21 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.60 -0.36 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.96 -0.51 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.57 -0.41 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.00 -0.49 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.44 -0.53 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.02 -0.59 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.80 -0.57 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.80 -0.53 10 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.09 -0.48 10 0 139 0
30DEC26 75.00 C 2.36 2.36 2.36 2.64 -0.39 10 10 145 +10
30DEC26 77.50 C 0.00 0.00 0.00 1.66 -0.30 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 -0.22 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.54 -0.16 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 -0.09 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.06 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.02 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 25.24 -0.21 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.60 -0.36 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.96 -0.51 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.57 -0.41 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.00 -0.49 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.82 -0.58 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.56 -0.56 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.45 -0.53 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.56 -0.47 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.91 -0.41 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.44 -0.34 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.39 -0.27 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.61 -0.20 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.03 -0.16 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.64 -0.11 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.39 -0.07 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.23 -0.04 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 -0.03 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.02 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
TOTAL CALL 17 4,576 +11
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 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 28 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 932 0
29APR26 72.50 P 0.10 0.10 0.10 0.14 +0.05 12 10 475 0
29APR26 75.00 P 0.74 0.89 0.72 1.04 +0.31 12 59 395 +29
29APR26 77.50 P 0.00 0.00 0.00 3.12 +0.56 13 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 5.60 +0.60 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.10 +0.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.60 +0.60 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.10 +0.60 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.10 +0.60 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.60 +0.60 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.10 +0.60 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.60 +0.60 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 38 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 12 0 229 0
28MAY26 70.00 P 0.14 0.14 0.14 0.09 +0.03 12 22 558 0
28MAY26 72.50 P 0.37 0.44 0.37 0.46 +0.12 12 107 492 +65
28MAY26 75.00 P 1.25 1.28 1.25 1.46 +0.32 12 25 531 +23
28MAY26 77.50 P 0.00 0.00 0.00 3.29 +0.57 12 0 355 0
28MAY26 80.00 P 0.00 0.00 0.00 5.60 +0.59 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.10 +0.60 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.60 +0.60 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.10 +0.60 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.10 +0.60 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.60 +0.60 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.10 +0.60 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.60 +0.60 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 28 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 21 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 165 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 171 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 11 0 106 0
29JUN26 70.00 P 0.30 0.33 0.30 0.28 +0.04 11 20 175 +20
29JUN26 72.50 P 0.00 0.00 0.00 0.92 +0.15 12 0 236 0
29JUN26 75.00 P 0.00 0.00 0.00 2.05 +0.30 11 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.85 +0.50 11 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 6.09 +0.70 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 8.49 +0.58 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.96 +0.59 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.12 +0.27 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.94 +0.89 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.44 +0.90 17 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.93 +0.90 17 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.42 +0.90 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.91 +0.90 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 15 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.12 +0.01 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.43 +0.07 11 0 55 0
30JUL26 72.50 P 1.01 1.07 1.01 1.07 +0.15 11 5 72 +5
30JUL26 75.00 P 0.00 0.00 0.00 2.25 +0.30 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.96 +0.46 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 6.15 +0.68 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.51 +0.57 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.97 +0.60 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.12 +0.27 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.94 +0.89 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.44 +0.90 16 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.93 +0.90 16 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.42 +0.90 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 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.02 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.06 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 +0.12 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.52 +0.21 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.74 +0.32 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.30 +0.42 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.30 +0.50 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.58 +0.57 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.99 +0.60 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.18 +0.33 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.94 +0.84 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.44 +0.89 13 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.93 +0.89 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.42 +0.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.92 +0.90 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 +0.01 10 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.04 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 +0.08 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.74 +0.14 11 0 233 0
30DEC26 75.00 P 2.88 2.88 2.88 2.95 +0.23 11 20 74 +20
30DEC26 77.50 P 0.00 0.00 0.00 4.44 +0.33 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.38 +0.44 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.60 +0.52 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.99 +0.57 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.94 +0.83 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.44 +0.82 13 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.93 +0.89 14 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.42 +0.90 15 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.92 +0.90 18 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 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 0.16 +0.02 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 +0.05 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 +0.08 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.32 +0.14 11 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 +0.21 11 0 3 0
30MAR27 75.00 P 3.61 3.61 3.61 3.41 +0.29 11 4 4 +4
30MAR27 77.50 P 0.00 0.00 0.00 4.82 +0.37 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.65 +0.45 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.75 +0.52 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.05 +0.57 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.69 +0.82 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.04 +0.52 14 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.44 +0.54 12 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.93 +0.63 13 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.42 +0.71 0 0 0 0
TOTAL PUT 272 7,369 +166
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$ 50.80
29APR26 37.00 C 0.00 0.00 0.00 13.83 +0.64 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.83 +0.64 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.84 +0.65 50 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.84 +0.65 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.84 +0.65 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.84 +0.65 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.80 +0.61 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.84 +0.65 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.84 +0.64 0 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.85 +0.64 22 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.86 +0.60 20 0 665 0
29APR26 48.00 C 2.90 2.90 2.90 2.92 +0.55 21 4 834 0
29APR26 49.00 C 2.00 2.08 1.94 2.06 +0.50 21 15 1,190 -5
29APR26 50.00 C 1.26 1.38 1.19 1.27 +0.32 19 346 3,178 -65
29APR26 52.50 C 0.24 0.30 0.24 0.27 +0.09 21 142 732 +3
29APR26 55.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 12.91 +0.65 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.84 +0.58 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.84 +0.57 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.87 +0.60 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.93 +0.64 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.95 +0.64 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.98 +0.62 23 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.04 +0.60 24 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.13 +0.57 23 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 4.27 +0.53 23 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 3.49 +0.56 23 0 947 0
28MAY26 49.00 C 0.00 0.00 0.00 2.69 +0.35 22 0 990 0
28MAY26 50.00 C 2.04 2.10 2.03 2.10 +0.36 23 105 1,797 +70
28MAY26 52.50 C 0.98 0.99 0.96 0.99 +0.16 23 181 670 +3
28MAY26 55.00 C 0.41 0.41 0.41 0.42 +0.11 24 38 614 +38
28MAY26 57.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 5,018 0
28MAY26 60.00 C 0.09 0.09 0.09 0.04 +0.01 24 10 232 -10
28MAY26 62.50 C 0.05 0.05 0.05 0.01 0.00 24 20 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.81 +0.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.83 +0.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.91 +0.65 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.84 +0.58 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.86 +0.59 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.90 +0.61 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.08 +0.62 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.10 +0.56 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.23 +0.58 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.35 +0.56 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.51 +0.52 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.73 +0.48 24 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 4.01 +0.44 24 0 662 0
29JUN26 49.00 C 0.00 0.00 0.00 3.27 +0.37 23 0 1,213 0
29JUN26 50.00 C 2.53 2.67 2.53 2.68 +0.33 23 50 4,050 +27
29JUN26 52.50 C 1.52 1.59 1.48 1.56 +0.22 23 15 4,324 +8
29JUN26 55.00 C 0.83 0.84 0.83 0.85 +0.13 24 47 9,021 +47
29JUN26 57.50 C 0.44 0.44 0.44 0.43 +0.08 24 48 801 +48
29JUN26 60.00 C 0.00 0.00 0.00 0.20 +0.04 24 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 11.04 +0.72 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.08 +0.71 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.08 +0.57 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.10 +0.50 21 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.27 +0.55 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.40 +0.51 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.58 +0.47 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.81 +0.42 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.11 +0.38 24 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.49 +0.35 24 0 132 0
30JUL26 50.00 C 0.00 0.00 0.00 2.87 +0.24 23 0 357 0
30JUL26 52.50 C 1.83 1.83 1.83 1.80 +0.18 24 30 225 +30
30JUL26 55.00 C 1.06 1.06 1.06 1.03 +0.11 24 30 77 +7
30JUL26 57.50 C 0.00 0.00 0.00 0.55 +0.06 24 0 34 0
30JUL26 60.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 0.00 24 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.99 +0.77 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.89 +0.64 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.92 +0.64 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.04 +0.63 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 11.09 +0.70 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.08 +0.61 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.25 +0.60 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.37 +0.58 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.53 +0.55 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.74 +0.53 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.00 +0.51 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.31 +0.47 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.66 +0.42 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 4.10 +0.38 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.55 +0.31 25 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.51 +0.28 25 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.70 +0.19 25 0 219 0
29SEP26 57.50 C 0.00 0.00 0.00 1.14 +0.16 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.73 +0.12 25 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 +0.08 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 86 0
29SEP26 70.00 C 0.22 0.22 0.22 0.10 +0.02 25 1 17 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.03 +0.70 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.06 +0.65 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.18 +0.67 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.25 +0.60 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.50 +0.81 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.60 +0.60 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.82 +0.55 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.08 +0.52 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.38 +0.51 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 +0.47 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.12 +0.46 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.55 +0.42 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 5.02 +0.35 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.54 +0.33 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.49 +0.28 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.67 +0.25 26 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 2.00 +0.22 26 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 1.46 +0.17 26 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 +0.14 26 0 205 0
30DEC26 65.00 C 0.83 0.83 0.83 0.75 +0.10 25 3 195 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.53 +0.07 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.19 +0.60 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.30 +0.55 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.42 +0.50 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.62 +0.57 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.87 +0.25 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.47 +0.52 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.80 +0.52 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.15 +0.48 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.56 +0.48 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.97 +0.45 26 0 30 0
30MAR27 48.00 C 6.60 6.60 6.60 6.44 +0.43 26 1 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.75 +0.42 25 0 10 0
30MAR27 50.00 C 5.06 5.06 5.06 5.28 +0.37 25 6 8 -5
30MAR27 52.50 C 0.00 0.00 0.00 4.25 +0.33 25 0 124 0
30MAR27 55.00 C 3.20 3.20 3.20 3.38 +0.28 25 18 140 +18
30MAR27 57.50 C 0.00 0.00 0.00 2.67 +0.25 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 2.10 +0.22 25 0 312 0
30MAR27 62.50 C 1.50 1.53 1.50 1.64 +0.18 26 2 133 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.26 +0.10 26 0 229 0
30MAR27 67.50 C 0.94 0.94 0.94 0.98 +0.10 26 15 82 +15
30MAR27 70.00 C 0.00 0.00 0.00 0.77 +0.09 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 +0.10 26 0 4 0
TOTAL CALL 1,127 56,929 +232
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,548 0
29APR26 45.00 P 0.03 0.03 0.03 0.01 0.00 27 8 1,436 0
29APR26 46.00 P 0.05 0.05 0.04 0.01 -0.01 23 48 1,256 -48
29APR26 47.00 P 0.07 0.07 0.06 0.03 -0.04 22 16 4,011 0
29APR26 48.00 P 0.15 0.15 0.13 0.08 -0.10 21 69 6,637 +39
29APR26 49.00 P 0.32 0.32 0.28 0.21 -0.20 21 63 1,555 +49
29APR26 50.00 P 0.59 0.60 0.51 0.48 -0.33 21 323 2,119 -137
29APR26 52.50 P 2.00 2.00 2.00 1.98 -0.55 22 18 896 0
29APR26 55.00 P 0.00 0.00 0.00 4.29 -0.56 29 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 6.70 -0.87 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.20 -0.82 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.79 -0.89 61 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.30 -0.60 72 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.80 -0.78 81 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.30 -0.79 89 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.80 -0.84 96 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.29 -0.78 102 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 25 0 705 0
28MAY26 43.00 P 0.09 0.09 0.09 0.03 -0.02 24 6 819 0
28MAY26 44.00 P 0.13 0.13 0.13 0.06 -0.03 24 1 667 +1
28MAY26 45.00 P 0.17 0.17 0.17 0.12 -0.05 24 55 995 +50
28MAY26 46.00 P 0.00 0.00 0.00 0.21 -0.08 24 0 731 0
28MAY26 47.00 P 0.41 0.41 0.41 0.36 -0.11 24 1 889 0
28MAY26 48.00 P 0.61 0.61 0.61 0.57 -0.17 24 51 6,342 0
28MAY26 49.00 P 0.96 0.96 0.96 0.87 -0.22 24 3 3,891 +3
28MAY26 50.00 P 1.31 1.31 1.25 1.26 -0.29 24 210 1,238 +210
28MAY26 52.50 P 2.68 2.68 2.68 2.67 -0.42 25 30 865 +30
28MAY26 55.00 P 0.00 0.00 0.00 4.60 -0.48 26 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 6.75 -0.82 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 9.20 -0.82 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.80 -0.88 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.30 -0.70 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.80 -0.78 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.42 -0.67 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.80 -0.84 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 958 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 -0.10 24 0 7,959 0
29JUN26 46.00 P 0.60 0.60 0.60 0.51 -0.13 24 4 1,898 -4
29JUN26 47.00 P 0.85 0.85 0.85 0.73 -0.17 24 2 998 -2
29JUN26 48.00 P 1.13 1.13 1.13 1.02 -0.21 24 90 2,152 +60
29JUN26 49.00 P 1.48 1.54 1.48 1.37 -0.25 24 90 3,113 0
29JUN26 50.00 P 1.87 1.87 1.87 1.79 -0.31 24 4 4,395 0
29JUN26 52.50 P 0.00 0.00 0.00 3.18 -0.42 25 0 1,554 0
29JUN26 55.00 P 5.02 5.08 4.95 4.95 -0.53 25 180 551 +180
29JUN26 57.50 P 0.00 0.00 0.00 6.94 -0.63 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.40 -0.69 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.90 -0.78 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.30 -0.71 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.80 -0.78 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.42 -0.67 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.84 -0.80 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.34 -0.73 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.84 -0.66 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.34 -0.66 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.16 -0.08 24 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.25 -0.10 24 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 0.37 -0.13 24 0 78 0
30JUL26 44.00 P 0.00 0.00 0.00 0.54 -0.15 24 0 52 0
30JUL26 45.00 P 0.82 0.82 0.79 0.74 -0.19 24 48 107 +37
30JUL26 46.00 P 0.00 0.00 0.00 1.00 -0.23 24 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 1.32 -0.25 24 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.71 -0.27 24 0 83 0
30JUL26 49.00 P 0.00 0.00 0.00 2.15 -0.27 24 0 180 0
30JUL26 50.00 P 0.00 0.00 0.00 2.62 -0.36 24 0 235 0
30JUL26 52.50 P 0.00 0.00 0.00 4.15 -0.42 24 0 256 0
30JUL26 55.00 P 6.07 6.07 6.07 5.98 -0.48 24 16 196 +16
30JUL26 57.50 P 0.00 0.00 0.00 8.00 -0.60 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.35 -0.65 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.81 -0.59 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.21 -0.61 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.53 -0.74 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.00 -0.73 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.59 -0.61 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 355 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 -0.04 25 0 529 0
29SEP26 42.00 P 0.63 0.63 0.63 0.61 -0.08 25 2 704 -2
29SEP26 43.00 P 0.00 0.00 0.00 0.78 -0.13 25 0 1,267 0
29SEP26 44.00 P 0.99 0.99 0.99 0.99 -0.15 24 3 579 +3
29SEP26 45.00 P 1.24 1.24 1.24 1.24 -0.18 24 40 593 +40
29SEP26 46.00 P 1.58 1.58 1.58 1.55 -0.20 24 4 3,374 0
29SEP26 47.00 P 1.90 1.90 1.90 1.91 -0.23 24 20 939 -20
29SEP26 48.00 P 0.00 0.00 0.00 2.31 -0.26 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.77 -0.27 24 0 893 0
29SEP26 50.00 P 3.30 3.30 3.30 3.26 -0.32 24 15 830 +15
29SEP26 52.50 P 0.00 0.00 0.00 4.76 -0.39 25 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 6.50 -0.66 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.46 -0.50 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.74 -0.52 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.01 -0.67 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.31 -0.60 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.63 -0.69 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.14 -0.63 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.59 -0.63 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.01 -0.68 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.69 -0.05 25 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 0.88 -0.05 25 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.09 -0.13 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.31 -0.15 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.58 -0.18 25 0 362 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 -0.17 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.29 -0.16 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.64 -0.22 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.07 -0.24 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.55 -0.25 25 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.07 -0.26 25 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 5.52 -0.33 25 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 7.19 -0.40 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.13 -0.54 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.16 -0.60 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.33 -0.62 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.56 -0.55 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.83 -0.63 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.17 -0.67 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.59 -0.68 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.01 -0.71 26 0 0 0
30MAR27 38.00 P 0.80 0.80 0.80 0.72 -0.08 26 1 39 +1
30MAR27 39.00 P 0.00 0.00 0.00 0.90 -0.10 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.09 -0.11 26 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.32 -0.14 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.58 -0.15 26 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 1.92 -0.13 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.25 -0.14 26 0 330 0
30MAR27 45.00 P 2.60 2.60 2.60 2.60 -0.18 26 40 78 +40
30MAR27 46.00 P 0.00 0.00 0.00 3.01 -0.18 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.42 -0.22 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.90 -0.23 26 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.39 -0.23 27 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 4.92 -0.27 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.38 -0.33 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 8.03 -0.39 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.87 -0.43 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.86 -0.46 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.88 -0.61 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.14 -0.51 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.23 -0.75 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.61 -0.53 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.87 -0.58 29 0 0 0
TOTAL PUT 1,461 95,222 +561
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$ 26.22
17APR26 17.00 C 0.00 0.00 0.00 9.25 -0.35 278 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 8.75 -0.35 261 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.25 -0.35 245 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 7.75 -0.35 229 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.25 -0.35 214 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 6.75 -0.35 199 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.25 -0.35 184 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.25 -0.35 155 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.25 -0.35 127 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.25 -0.35 99 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.25 -0.35 72 0 0 0
17APR26 25.00 C 0.80 1.36 0.80 1.26 -0.36 47 92 60 +59
17APR26 26.00 C 0.40 0.60 0.20 0.44 -0.27 40 950 753 +440
17APR26 27.00 C 0.05 0.13 0.05 0.08 -0.11 42 1,143 4,976 +624
17APR26 28.00 C 0.01 0.01 0.01 0.01 -0.02 46 203 1,082 0
17APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 261 0
17APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 8.76 -0.35 124 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.33 -0.28 144 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 7.77 -0.34 114 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.27 -0.34 106 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 6.84 -0.27 120 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.34 -0.27 112 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.33 -0.28 93 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.33 -0.28 77 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.25 -0.37 43 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.26 -0.37 33 0 0 0
24APR26 25.00 C 1.38 1.38 1.38 1.35 -0.30 31 2 2 0
24APR26 26.00 C 0.50 0.56 0.46 0.67 -0.24 33 205 281 +81
24APR26 27.00 C 0.18 0.27 0.18 0.27 -0.13 34 94 88 +75
24APR26 28.00 C 0.12 0.13 0.12 0.08 -0.07 34 15 1,322 +5
24APR26 29.00 C 0.06 0.06 0.06 0.02 -0.02 34 53 320 +21
24APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 11.80 -0.31 159 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.35 -0.26 167 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.81 -0.31 146 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.23 -0.39 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 9.88 -0.24 149 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.33 -0.29 129 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.00 -0.12 153 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.33 -0.29 114 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.84 -0.28 109 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.31 -0.30 95 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.85 -0.27 97 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.34 -0.28 89 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.33 -0.28 73 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.33 -0.29 61 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 3.35 -0.28 51 0 243 0
29APR26 24.00 C 2.04 2.04 2.04 2.26 -0.49 25 30 1,016 0
29APR26 25.00 C 1.29 1.40 1.24 1.41 -0.32 29 90 1,463 +60
29APR26 26.00 C 0.57 0.77 0.56 0.77 -0.25 31 296 3,352 +236
29APR26 27.00 C 0.27 0.47 0.27 0.37 -0.15 32 497 5,942 +38
29APR26 28.00 C 0.16 0.24 0.12 0.14 -0.10 32 234 3,678 +92
29APR26 29.00 C 0.09 0.12 0.09 0.05 -0.04 33 54 3,206 +46
29APR26 30.00 C 0.05 0.07 0.05 0.02 -0.01 35 50 5,118 -22
29APR26 31.00 C 0.04 0.04 0.04 0.01 0.00 38 3 1,515 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,503 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 851 0
29APR26 34.00 C 0.01 0.01 0.01 0.01 0.00 56 325 1,161 +145
29APR26 35.00 C 0.02 0.02 0.02 0.01 0.00 61 8 2,414 +8
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 10.89 -0.25 92 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.23 -0.42 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.88 -0.27 81 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.37 -0.28 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.00 -0.15 85 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.33 -0.32 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.89 -0.26 64 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.49 -0.16 70 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.89 -0.27 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.34 -0.32 46 0 2 0
28MAY26 21.00 C 0.00 0.00 0.00 5.33 -0.34 37 0 0 0
28MAY26 22.00 C 4.00 4.00 4.00 4.39 -0.32 36 10 293 -10
28MAY26 23.00 C 0.00 0.00 0.00 3.35 -0.32 26 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 2.50 -0.34 27 0 340 0
28MAY26 25.00 C 1.40 1.74 1.40 1.80 -0.31 29 316 1,390 -114
28MAY26 26.00 C 1.02 1.35 0.90 1.22 -0.27 29 659 1,674 +306
28MAY26 27.00 C 0.72 0.77 0.66 0.80 -0.21 30 63 1,253 +57
28MAY26 28.00 C 0.40 0.55 0.40 0.51 -0.14 31 104 4,211 -34
28MAY26 29.00 C 0.31 0.41 0.31 0.29 -0.12 31 72 3,775 -22
28MAY26 30.00 C 0.18 0.22 0.18 0.16 -0.09 31 125 6,134 +75
28MAY26 31.00 C 0.16 0.18 0.16 0.09 -0.05 31 42 1,307 +42
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 1,458 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,257 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 774 0
28MAY26 35.00 C 0.04 0.04 0.04 0.01 0.00 34 5 954 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 14.84 -0.30 105 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.28 -0.37 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.77 -0.38 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.34 -0.31 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.85 -0.30 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.26 -0.39 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.88 -0.27 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.35 -0.31 74 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.95 -0.21 82 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.28 -0.38 37 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.88 -0.38 66 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.37 -0.29 61 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.00 -0.17 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.35 -0.32 51 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 7.89 -0.28 52 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.49 -0.27 57 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 6.89 -0.29 45 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.35 -0.34 38 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.34 -0.38 31 0 752 0
29JUN26 22.00 C 0.00 0.00 0.00 4.39 -0.38 29 0 1,148 0
29JUN26 23.00 C 3.00 3.32 3.00 3.53 -0.36 30 8 909 -6
29JUN26 24.00 C 2.53 2.53 2.53 2.82 -0.25 33 13 2,103 -13
29JUN26 25.00 C 1.89 2.06 1.85 1.99 -0.30 29 277 2,935 -95
29JUN26 26.00 C 1.24 1.52 1.24 1.45 -0.25 29 137 5,720 0
29JUN26 27.00 C 0.00 0.00 0.00 1.04 -0.19 30 0 5,222 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 -0.13 31 1 2,977 -1
29JUN26 29.00 C 0.00 0.00 0.00 0.48 -0.14 31 0 1,812 0
29JUN26 30.00 C 0.35 0.42 0.35 0.31 -0.10 31 13 4,502 +3
29JUN26 31.00 C 0.24 0.24 0.24 0.19 -0.07 31 100 2,702 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 1,608 0
29JUN26 33.00 C 0.15 0.15 0.15 0.07 -0.03 31 1 983 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 375 0
29JUN26 38.00 C 0.07 0.07 0.07 0.01 0.00 34 100 467 +100
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 9.37 -0.29 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.00 -0.17 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.35 -0.32 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.89 -0.28 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.49 -0.27 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.89 -0.30 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.35 -0.35 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.34 -0.40 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.39 -0.43 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.62 -0.35 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.87 -0.33 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.17 -0.28 29 0 73 0
30JUL26 26.00 C 1.56 1.56 1.56 1.67 -0.23 30 30 147 -24
30JUL26 27.00 C 1.10 1.10 1.10 1.26 -0.18 30 53 117 +43
30JUL26 28.00 C 0.00 0.00 0.00 0.95 -0.13 31 0 530 0
30JUL26 29.00 C 0.75 0.75 0.75 0.69 -0.14 31 18 26 +5
30JUL26 30.00 C 0.51 0.56 0.51 0.48 -0.13 31 108 112 +102
30JUL26 31.00 C 0.43 0.43 0.43 0.34 -0.09 31 1 673 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.23 -0.07 31 0 200 0
30JUL26 33.00 C 0.25 0.28 0.25 0.16 -0.05 31 103 173 +103
30JUL26 34.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 35 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 41.00 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 13.87 -0.28 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.34 -0.31 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.87 -0.28 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.35 -0.30 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.88 -0.28 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.38 -0.28 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.95 -0.21 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.36 -0.30 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.88 -0.38 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.37 -0.30 46 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.00 -0.18 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.35 -0.34 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.89 -0.31 39 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.49 -0.27 42 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 6.89 -0.36 34 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.35 -0.44 29 0 21 -5
29SEP26 21.00 C 0.00 0.00 0.00 5.40 -0.34 28 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 4.63 -0.47 30 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.06 -0.30 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.42 -0.27 34 0 747 0
29SEP26 25.00 C 2.23 2.54 2.23 2.78 -0.23 33 84 610 +46
29SEP26 26.00 C 1.80 1.80 1.80 2.30 -0.21 33 64 738 +64
29SEP26 27.00 C 1.51 1.71 1.51 1.89 -0.19 33 116 2,549 +111
29SEP26 28.00 C 0.00 0.00 0.00 1.55 -0.17 33 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.26 -0.14 33 0 1,195 0
29SEP26 30.00 C 0.00 0.00 0.00 1.02 -0.11 34 2 944 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.81 -0.11 34 0 467 0
29SEP26 32.00 C 0.00 0.00 0.00 0.65 -0.09 34 0 363 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.05 34 0 441 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.03 34 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.05 34 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 790 0
29SEP26 37.00 C 0.28 0.29 0.28 0.20 -0.04 34 200 642 +200
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 103 0
29SEP26 39.00 C 0.22 0.22 0.21 0.12 -0.03 34 200 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.37 -0.28 53 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.88 -0.28 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.38 -0.28 48 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 10.95 -0.21 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.36 -0.30 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.88 -0.38 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.37 -0.31 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.00 -0.19 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.37 -0.34 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.92 -0.33 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.49 -0.30 34 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.89 -0.46 28 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 6.39 -0.40 26 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.62 -0.30 28 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 -0.29 32 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 -0.28 32 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 3.83 -0.25 32 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 -0.22 31 0 1,704 0
30DEC26 26.00 C 0.00 0.00 0.00 2.74 -0.19 31 0 2,410 0
30DEC26 27.00 C 1.83 1.83 1.83 2.33 -0.18 31 5 467 -5
30DEC26 28.00 C 0.00 0.00 0.00 1.99 -0.15 31 0 2,030 0
30DEC26 29.00 C 0.00 0.00 0.00 1.67 -0.13 31 0 1,447 0
30DEC26 30.00 C 1.16 1.16 1.16 1.40 -0.13 31 1 1,705 +1
30DEC26 31.00 C 1.00 1.00 1.00 1.18 -0.10 31 5 1,226 +5
30DEC26 32.00 C 0.00 0.00 0.00 0.98 -0.09 31 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 -0.08 31 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.05 32 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 -0.06 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.05 32 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 453 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 9.88 -0.38 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.44 -0.27 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.00 -0.25 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.37 -0.43 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.92 -0.44 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.49 -0.45 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.99 -0.36 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.61 -0.31 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 -0.29 28 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.25 -0.27 29 0 0 0
30MAR27 23.00 C 4.09 4.09 4.09 4.79 -0.25 31 6 8 +6
30MAR27 24.00 C 0.00 0.00 0.00 4.21 -0.12 31 0 6 0
30MAR27 25.00 C 3.03 3.03 3.00 3.59 -0.22 30 19 1,687 +11
30MAR27 26.00 C 0.00 0.00 0.00 3.14 -0.19 30 0 6,360 0
30MAR27 27.00 C 0.00 0.00 0.00 2.73 -0.19 30 0 8,348 0
30MAR27 28.00 C 2.15 2.15 2.15 2.37 -0.16 30 6 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.04 -0.16 30 0 43 0
30MAR27 30.00 C 1.53 1.53 1.49 1.77 -0.13 30 5 268 -4
30MAR27 31.00 C 0.00 0.00 0.00 1.52 -0.11 30 0 282 0
30MAR27 32.00 C 0.00 0.00 0.00 1.31 -0.10 30 0 200 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.10 30 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 0.99 -0.08 31 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 -0.07 31 0 114 0
30MAR27 36.00 C 0.00 0.00 0.00 0.74 -0.06 31 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 -0.06 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 -0.05 31 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 -0.04 31 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 -0.03 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 77 0
TOTAL CALL 7,416 193,167 +2,857
17APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
17APR26 25.00 P 0.09 0.09 0.02 0.02 0.00 41 55 300 -50
17APR26 26.00 P 0.33 0.50 0.14 0.22 +0.08 41 324 2,819 +179
17APR26 27.00 P 1.03 1.23 0.72 0.87 +0.26 44 131 162 +84
17APR26 28.00 P 2.14 2.14 1.79 1.78 +0.31 0 165 158 +36
17APR26 29.00 P 0.00 0.00 0.00 2.78 +0.31 0 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.78 +0.28 0 0 0 0
17APR26 31.00 P 4.95 4.95 4.95 4.78 +0.28 0 1 0 -1
17APR26 32.00 P 0.00 0.00 0.00 5.78 +0.28 0 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.78 +0.28 0 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.78 +0.28 0 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.78 +0.28 0 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.78 +0.28 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.78 +0.28 0 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 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 51 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 24 0
24APR26 25.00 P 0.18 0.26 0.10 0.13 +0.05 33 70 287 +44
24APR26 26.00 P 0.52 0.65 0.45 0.45 +0.12 34 102 687 +65
24APR26 27.00 P 1.11 1.11 1.11 1.03 +0.21 33 5 5 +5
24APR26 28.00 P 0.00 0.00 0.00 1.90 +0.33 40 0 2 0
24APR26 29.00 P 0.00 0.00 0.00 2.79 +0.32 34 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.78 +0.28 0 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.78 +0.28 0 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.78 +0.28 0 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 6.78 +0.28 0 0 0 0
24APR26 34.00 P 0.00 0.00 0.00 7.78 +0.28 0 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.78 +0.28 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.78 +0.28 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.78 +0.28 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 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 0.00 0.00 0.00 0.01 0.00 70 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,931 0
29APR26 23.00 P 0.03 0.03 0.02 0.02 +0.01 35 6 2,422 -6
29APR26 24.00 P 0.08 0.10 0.06 0.06 +0.02 32 148 3,262 +108
29APR26 25.00 P 0.29 0.34 0.17 0.20 +0.04 31 247 2,398 +44
29APR26 26.00 P 0.74 0.80 0.54 0.57 +0.13 33 203 1,820 -7
29APR26 27.00 P 1.36 1.61 1.04 1.16 +0.22 34 358 3,746 -90
29APR26 28.00 P 2.30 2.30 2.30 1.93 +0.27 34 1 2,361 0
29APR26 29.00 P 3.25 3.25 2.67 2.88 +0.34 41 39 4,008 -2
29APR26 30.00 P 4.03 4.03 3.99 3.87 +0.36 50 30 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.85 +0.32 56 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.78 +0.23 0 0 299 0
29APR26 33.00 P 7.17 7.25 6.70 6.78 +0.28 0 84 220 +20
29APR26 34.00 P 8.16 8.23 8.04 7.78 +0.28 0 85 106 +8
29APR26 35.00 P 9.16 9.23 9.04 8.78 +0.28 0 116 91 -116
29APR26 36.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.78 +0.28 0 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.78 +0.28 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.78 +0.38 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.78 +0.34 0 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.78 +0.32 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,332 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,295 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 2,326 0
28MAY26 23.00 P 0.16 0.19 0.14 0.13 +0.01 31 120 3,578 -20
28MAY26 24.00 P 0.36 0.42 0.25 0.28 +0.03 30 311 2,775 +1
28MAY26 25.00 P 0.70 0.77 0.55 0.58 +0.07 31 535 1,284 +49
28MAY26 26.00 P 1.18 1.30 1.04 1.01 +0.12 32 210 3,603 +27
28MAY26 27.00 P 1.68 1.74 1.65 1.57 +0.16 32 110 1,269 +83
28MAY26 28.00 P 2.46 2.50 2.28 2.28 +0.22 33 390 1,961 +60
28MAY26 29.00 P 0.00 0.00 0.00 3.10 +0.28 34 0 3,504 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 +0.31 37 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.96 +0.35 41 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.96 +0.37 46 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.85 +0.32 43 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.83 +0.33 45 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.78 +0.21 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.78 +0.28 0 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.78 +0.21 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.78 +0.35 0 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.78 +0.32 0 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.78 +0.32 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,313 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 1,589 0
29JUN26 21.00 P 0.13 0.14 0.10 0.10 +0.01 30 130 1,239 +94
29JUN26 22.00 P 0.23 0.26 0.20 0.20 +0.02 30 222 1,553 +160
29JUN26 23.00 P 0.45 0.48 0.35 0.38 +0.03 30 171 3,988 -30
29JUN26 24.00 P 0.80 0.80 0.67 0.65 +0.05 30 102 1,471 +59
29JUN26 25.00 P 1.19 1.28 1.09 1.06 +0.09 31 119 6,867 +45
29JUN26 26.00 P 1.72 1.72 1.62 1.59 +0.14 31 125 3,217 +32
29JUN26 27.00 P 2.44 2.44 2.44 2.21 +0.18 32 9 4,593 0
29JUN26 28.00 P 3.01 3.01 2.88 2.93 +0.22 32 128 3,439 -19
29JUN26 29.00 P 0.00 0.00 0.00 3.63 +0.25 30 0 1,347 0
29JUN26 30.00 P 0.00 0.00 0.00 4.61 +0.29 35 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 5.54 +0.33 37 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 6.46 +0.31 38 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 7.33 +0.23 35 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 8.38 +0.27 42 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 9.37 +0.35 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.21 +0.22 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.32 +0.35 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.26 +0.31 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.04 +0.05 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.23 +0.29 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.13 +0.13 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.02 +0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 19.50 P 0.09 0.09 0.09 0.07 0.00 31 80 80 +80
30JUL26 20.00 P 0.00 0.00 0.00 0.10 0.00 30 0 202 0
30JUL26 21.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 120 0
30JUL26 22.00 P 0.38 0.38 0.28 0.34 +0.03 30 4 461 +2
30JUL26 23.00 P 0.64 0.65 0.50 0.56 +0.05 30 500 541 +500
30JUL26 24.00 P 0.96 0.96 0.82 0.86 +0.07 30 84 553 +84
30JUL26 25.00 P 1.30 1.33 1.24 1.30 +0.11 30 140 661 +140
30JUL26 26.00 P 2.06 2.06 1.77 1.83 +0.13 31 142 955 +41
30JUL26 27.00 P 2.50 2.50 2.42 2.45 +0.17 31 24 168 -24
30JUL26 28.00 P 0.00 0.00 0.00 3.16 +0.21 32 0 530 0
30JUL26 29.00 P 0.00 0.00 0.00 3.94 +0.36 33 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.63 +0.14 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.59 +0.24 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.50 +0.24 34 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.55 +0.35 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.49 +0.32 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.45 +0.30 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.40 +0.25 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.37 +0.31 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.34 +0.25 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.33 +0.33 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.26 +0.19 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.29 +0.23 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 34 0 32 0
29SEP26 16.00 P 0.06 0.06 0.06 0.04 +0.01 35 191 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 348 0
29SEP26 19.50 P 0.30 0.30 0.30 0.27 +0.02 34 100 1,299 +100
29SEP26 20.00 P 0.36 0.39 0.36 0.34 +0.02 34 113 866 +6
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.04 34 0 1,221 0
29SEP26 23.00 P 1.14 1.14 1.14 1.11 +0.08 34 3 3,944 +2
29SEP26 24.00 P 1.70 1.70 1.51 1.52 +0.13 35 80 592 +19
29SEP26 25.00 P 2.05 2.05 1.99 1.98 +0.15 35 113 3,774 +1
29SEP26 26.00 P 2.88 2.99 2.77 2.51 +0.18 35 14 808 +1
29SEP26 27.00 P 3.45 3.46 3.44 3.11 +0.20 35 52 712 -52
29SEP26 28.00 P 4.20 4.20 4.20 3.77 +0.22 36 2 893 -2
29SEP26 29.00 P 0.00 0.00 0.00 4.50 +0.25 36 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.27 +0.28 37 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 6.09 +0.29 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.95 +0.31 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.84 +0.33 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.76 +0.33 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.71 +0.35 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.67 +0.36 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.65 +0.37 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.64 +0.37 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.64 +0.38 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.65 +0.39 52 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.66 +0.39 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.68 +0.39 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 567 0
30DEC26 14.50 P 0.07 0.07 0.07 0.03 0.00 32 5 54 +5
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 32 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 234 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 545 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.04 32 0 146 0
30DEC26 20.00 P 0.61 0.61 0.53 0.54 +0.05 32 21 3,378 +21
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.07 32 0 647 0
30DEC26 22.00 P 0.99 1.22 0.99 1.07 +0.10 32 22 811 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.11 32 0 901 0
30DEC26 24.00 P 2.12 2.12 2.07 1.83 +0.14 32 3 848 0
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.17 33 0 1,781 0
30DEC26 26.00 P 0.00 0.00 0.00 2.85 +0.20 33 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 +0.20 33 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 4.09 +0.23 33 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.79 +0.26 33 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.54 +0.27 34 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.33 +0.29 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 7.16 +0.31 35 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 8.02 +0.32 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.91 +0.33 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.83 +0.34 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.77 +0.35 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.73 +0.36 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.70 +0.37 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.69 +0.38 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.68 +0.38 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.68 +0.38 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.69 +0.38 48 0 0 0
30MAR27 16.50 P 0.22 0.22 0.22 0.18 +0.02 31 2 300 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 1 0
30MAR27 18.00 P 0.40 0.40 0.40 0.35 +0.04 31 1 145 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.43 +0.05 31 0 12 0
30MAR27 19.00 P 0.00 0.00 0.00 0.51 +0.05 31 0 60 0
30MAR27 19.50 P 0.64 0.64 0.64 0.62 +0.06 31 1 103 -1
30MAR27 20.00 P 0.00 0.00 0.00 0.72 +0.06 31 0 220 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 +0.08 31 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.11 31 0 116 0
30MAR27 23.00 P 1.68 1.68 1.68 1.68 +0.13 31 2 91 +2
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.14 31 0 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.59 +0.16 32 0 1,398 0
30MAR27 26.00 P 3.32 3.32 3.32 3.13 +0.20 32 8 6,343 0
30MAR27 27.00 P 3.91 3.91 3.91 3.72 +0.20 32 1 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 4.37 +0.24 32 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 5.04 +0.24 32 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.78 +0.26 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.55 +0.28 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.36 +0.29 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.20 +0.31 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 9.07 +0.32 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.96 +0.33 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.88 +0.34 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.82 +0.35 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.78 +0.36 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.74 +0.36 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.73 +0.38 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.72 +0.38 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.72 +0.38 43 0 0 0
TOTAL PUT 6,560 180,539 +1,792
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 0.00 280 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 269 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 277 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 273 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 263 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 0.00 270 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 0.00 273 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 0.00 273 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 0.00 270 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 267 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 261 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 0.00 255 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 247 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 238 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 228 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 216 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 282 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 272 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 279 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 275 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 265 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 0.00 272 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 275 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 275 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.29 0.00 273 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 0.00 269 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 -0.01 264 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 0.00 275 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 0.00 268 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 276 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 0.00 268 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 276 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$ 12.34
29APR26 8.50 C 0.00 0.00 0.00 3.90 +0.08 117 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.60 +0.04 67 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.38 +0.07 92 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.12 +0.06 80 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.85 +0.04 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.60 +0.04 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.38 +0.07 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.85 +0.04 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.36 +0.03 32 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.91 +0.05 34 0 31 0
29APR26 12.00 C 0.49 0.49 0.49 0.51 +0.02 31 2 212 -2
29APR26 12.50 C 0.24 0.27 0.23 0.25 +0.01 32 43 531 -41
29APR26 13.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 340 0
29APR26 13.50 C 0.04 0.05 0.04 0.04 0.00 34 4 359 +3
29APR26 14.00 C 0.02 0.02 0.02 0.01 0.00 33 15 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.90 +0.08 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.38 +0.06 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.15 +0.09 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 +0.08 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.66 +0.04 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.38 +0.04 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.91 +0.04 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.46 +0.07 31 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.07 +0.03 32 0 31 0
28MAY26 12.00 C 0.00 0.00 0.00 0.74 +0.04 32 0 240 0
28MAY26 12.50 C 0.50 0.50 0.50 0.49 +0.03 32 8 345 +8
28MAY26 13.00 C 0.31 0.32 0.31 0.31 +0.02 32 56 265 +56
28MAY26 13.50 C 0.18 0.21 0.17 0.18 +0.01 32 643 838 +638
28MAY26 14.00 C 0.13 0.13 0.11 0.10 +0.01 32 6 216 +6
28MAY26 14.50 C 0.00 0.00 0.00 0.05 0.00 32 0 76 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 225 0
28MAY26 16.00 C 0.02 0.02 0.02 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 51 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.90 +0.06 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.15 +0.07 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 +0.03 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 +0.03 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.41 +0.05 28 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.99 +0.08 33 0 0 0
29JUN26 11.00 C 1.65 1.65 1.65 1.58 +0.03 32 2 1 -1
29JUN26 11.50 C 0.00 0.00 0.00 1.22 +0.05 32 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.66 +0.02 32 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 118 0
29JUN26 13.50 C 0.31 0.31 0.31 0.33 +0.01 33 15 116 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 619 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 0.00 33 0 1,002 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 0.00 33 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 3.90 +0.05 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.39 +0.03 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.15 +0.03 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.91 +0.04 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.68 +0.05 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.45 +0.05 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.02 +0.08 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.63 +0.07 32 0 0 0
30JUL26 11.50 C 1.29 1.29 1.29 1.28 +0.03 32 6 120 0
30JUL26 12.00 C 0.97 1.00 0.91 0.99 +0.04 32 88 212 +76
30JUL26 12.50 C 0.00 0.00 0.00 0.75 +0.02 32 0 15 0
30JUL26 13.00 C 0.55 0.55 0.55 0.57 +0.03 33 5 5 +5
30JUL26 13.50 C 0.00 0.00 0.00 0.41 0.00 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.29 0.00 32 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.90 +0.05 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 +0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 +0.02 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.94 +0.04 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.72 +0.04 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 +0.05 31 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 +0.08 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 +0.03 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 +0.02 34 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.19 +0.02 33 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 +0.01 33 0 235 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 +0.01 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 +0.01 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.01 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 0.00 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 0.00 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 0.00 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 0.00 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 34 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.92 +0.04 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 +0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.07 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.22 +0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 +0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 +0.03 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 +0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 +0.03 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 +0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 +0.07 32 0 0 0
30DEC26 12.00 C 1.40 1.40 1.40 1.42 +0.02 31 15 261 0
30DEC26 12.50 C 1.18 1.18 1.18 1.21 +0.02 31 15 121 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.02 +0.02 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 +0.01 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 +0.02 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 +0.02 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.01 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 +0.01 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 0.00 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 0.00 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 0.00 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 33 0 115 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.98 +0.04 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.76 +0.03 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.48 +0.02 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.37 +0.04 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.17 +0.03 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.00 +0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.82 +0.12 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 +0.03 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 +0.03 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.86 +0.03 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 +0.03 30 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.41 +0.02 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.22 +0.02 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 +0.02 31 0 16 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 +0.02 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 +0.01 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 +0.01 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 0.00 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 0.00 32 0 2 0
30MAR27 19.00 C 0.27 0.27 0.27 0.19 +0.01 32 45 58 +45
TOTAL CALL 978 16,952 +823
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29APR26 11.00 P 0.03 0.03 0.03 0.02 0.00 37 6 410 -1
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 573 0
29APR26 12.00 P 0.18 0.19 0.18 0.17 -0.03 33 10 439 -6
29APR26 12.50 P 0.00 0.00 0.00 0.42 -0.02 35 0 892 0
29APR26 13.00 P 0.00 0.00 0.00 0.76 -0.05 34 0 129 0
29APR26 13.50 P 0.00 0.00 0.00 1.19 -0.03 34 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.71 +0.01 49 0 415 0
29APR26 14.50 P 2.18 2.18 2.18 2.16 -0.04 0 10 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 69 0
28MAY26 11.00 P 0.11 0.11 0.10 0.10 0.00 32 43 279 +36
28MAY26 11.50 P 0.19 0.22 0.19 0.21 0.00 32 58 845 0
28MAY26 12.00 P 0.00 0.00 0.00 0.37 0.00 32 0 397 0
28MAY26 12.50 P 0.57 0.57 0.57 0.61 -0.03 31 5 170 +5
28MAY26 13.00 P 0.00 0.00 0.00 0.94 -0.04 32 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.30 -0.07 31 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 1.73 -0.08 32 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 2.19 -0.07 32 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.67 -0.10 33 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.16 -0.12 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.66 -0.06 0 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 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 77 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 33 0 189 0
29JUN26 10.50 P 0.15 0.15 0.15 0.15 -0.01 33 12 128 -10
29JUN26 11.00 P 0.27 0.27 0.27 0.26 -0.02 32 1 243 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 285 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.03 32 0 451 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 -0.03 33 0 244 0
29JUN26 13.00 P 1.22 1.22 1.22 1.25 -0.04 33 4 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.09 32 0 216 0
29JUN26 14.00 P 2.03 2.03 2.03 2.08 -0.03 36 10 266 0
29JUN26 14.50 P 2.56 2.56 2.56 2.50 -0.06 36 5 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 -0.07 37 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 -0.02 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 +0.02 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.01 45 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.91 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.40 -0.04 49 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.89 0.00 51 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.38 -0.01 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.88 +0.04 56 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.37 -0.02 57 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
30JUL26 9.50 P 0.08 0.08 0.08 0.07 -0.01 32 60 90 +60
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 31 0
30JUL26 10.50 P 0.22 0.22 0.22 0.22 -0.03 32 20 40 +20
30JUL26 11.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 7 0
30JUL26 11.50 P 0.51 0.55 0.50 0.52 -0.04 31 202 348 +200
30JUL26 12.00 P 0.73 0.80 0.72 0.75 -0.04 32 180 470 +180
30JUL26 12.50 P 0.00 0.00 0.00 1.03 -0.05 32 0 20 0
30JUL26 13.00 P 0.00 0.00 0.00 1.36 -0.04 32 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 1.71 -0.10 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.15 -0.06 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.57 -0.07 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.02 -0.07 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.48 -0.05 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.95 -0.06 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.42 -0.03 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.91 - 40 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 0.00 34 0 66 0
29SEP26 9.75 P 0.24 0.24 0.24 0.22 -0.01 34 2 37 +2
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 123 0
29SEP26 10.50 P 0.42 0.42 0.42 0.41 -0.01 34 60 82 +10
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.03 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 -0.02 35 0 1,005 0
29SEP26 12.00 P 1.01 1.01 1.01 1.03 -0.03 34 2 1,193 +2
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.03 35 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 -0.03 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 -0.03 36 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 -0.03 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.77 -0.04 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.20 -0.04 38 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.64 -0.04 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.04 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 -0.03 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 -0.04 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.55 -0.03 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.03 -0.03 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.51 -0.02 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.99 -0.03 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.48 -0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 0.00 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.01 33 0 15 0
30DEC26 10.00 P 0.42 0.42 0.42 0.41 -0.01 33 1 12 +1
30DEC26 10.50 P 0.58 0.59 0.58 0.57 -0.01 33 17 35 +6
30DEC26 11.00 P 0.00 0.00 0.00 0.75 -0.02 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.02 33 0 212 0
30DEC26 12.00 P 1.29 1.29 1.29 1.22 -0.02 33 3 151 +3
30DEC26 12.50 P 0.00 0.00 0.00 1.51 -0.02 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 -0.03 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.03 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.03 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.92 -0.03 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 -0.03 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.03 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 -0.03 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 -0.04 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 -0.04 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.60 -0.03 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.08 -0.04 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.55 -0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 0.00 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 0.00 32 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.01 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 6 0
30MAR27 9.25 P 0.35 0.35 0.35 0.32 -0.01 32 15 19 +15
30MAR27 9.50 P 0.40 0.40 0.40 0.38 -0.01 32 15 28 +15
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.01 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 -0.01 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 0.89 -0.02 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 -0.01 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 -0.01 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.66 -0.02 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 -0.02 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.31 -0.02 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 -0.02 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.44 -0.03 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.85 +0.06 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.20 -0.03 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.65 -0.04 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 -0.04 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.60 -0.03 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.08 -0.04 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.55 -0.03 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.06 -0.03 40 0 18 0
TOTAL PUT 741 15,006 +539
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$ 15.14
29APR26 9.25 C 0.00 0.00 0.00 5.90 -0.20 90 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.65 -0.20 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.40 -0.20 78 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.22 -0.16 131 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.65 -0.20 61 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.15 -0.20 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.65 -0.20 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.20 -0.19 75 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.73 -0.12 72 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.22 -0.13 58 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.72 -0.14 47 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.24 -0.15 39 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.79 -0.17 32 0 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.47 -0.14 33 0 237 0
29APR26 15.50 C 0.35 0.35 0.35 0.25 -0.10 33 1 266 +1
29APR26 16.00 C 0.19 0.19 0.19 0.11 -0.07 32 16 599 +15
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 227 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.77 -0.10 90 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.42 -0.20 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.22 -0.16 70 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.67 -0.20 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.74 -0.17 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.27 -0.15 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.79 -0.12 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.26 -0.19 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.83 -0.19 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.45 -0.17 35 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.11 -0.16 35 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.80 -0.17 34 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.58 -0.11 34 0 478 0
28MAY26 16.00 C 0.40 0.40 0.40 0.40 -0.10 34 2 189 0
28MAY26 16.50 C 0.30 0.30 0.30 0.27 -0.08 34 15 199 +5
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.17 -0.20 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.92 -0.20 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.77 -0.10 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.42 -0.20 47 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.22 -0.16 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.67 -0.20 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 -0.17 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.28 -0.14 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.79 -0.12 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 -0.15 37 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.83 -0.19 32 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.17 32 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 -0.16 32 0 400 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 -0.17 31 0 778 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.11 31 0 444 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.10 30 0 250 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.08 30 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 197 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 80 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.67 -0.20 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.74 -0.17 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.28 -0.14 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.79 -0.12 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.30 -0.15 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.84 -0.18 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.47 -0.16 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.17 -0.15 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.91 -0.13 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.69 -0.11 30 0 90 0
30JUL26 16.00 C 0.00 0.00 0.00 0.51 -0.10 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.38 -0.07 30 0 30 0
30JUL26 17.00 C 0.38 0.38 0.38 0.28 -0.06 30 15 15 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.17 -0.20 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 -0.20 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.77 -0.10 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.42 -0.20 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.22 -0.16 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 -0.20 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.30 -0.13 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.74 -0.17 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.14 39 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.10 36 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 -0.11 35 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 -0.17 32 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.16 32 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.44 -0.14 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.17 -0.12 31 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.10 31 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.10 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 -0.08 32 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 -0.07 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.07 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.05 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.92 -0.20 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.77 -0.10 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 -0.20 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.22 -0.16 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 -0.20 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 -0.13 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 -0.20 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.17 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.12 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 -0.15 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 -0.15 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.14 31 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.19 30 0 14 0
30DEC26 15.00 C 1.50 1.50 1.50 1.47 -0.11 30 6 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.11 30 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.10 30 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.08 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 -0.09 31 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.06 31 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.06 31 0 75 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.06 31 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.70 -0.19 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.30 -0.13 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 -0.18 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.18 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 -0.16 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 -0.15 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.40 -0.22 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 -0.14 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.90 -0.19 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.11 29 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 -0.11 29 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.09 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 -0.10 29 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 -0.09 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 -0.09 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.06 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.06 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 -0.04 30 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 15 0
TOTAL CALL 55 9,414 +36
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 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 48 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 565 0
29APR26 14.00 P 0.06 0.06 0.05 0.05 +0.01 33 9 223 +4
29APR26 14.50 P 0.10 0.14 0.10 0.14 +0.03 32 53 169 +48
29APR26 15.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 200 0
29APR26 15.50 P 0.00 0.00 0.00 0.59 +0.11 32 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 0.96 +0.14 32 0 104 0
29APR26 16.50 P 0.00 0.00 0.00 1.39 +0.17 32 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.87 +0.19 34 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.36 +0.20 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.36 +0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.36 +0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.86 +0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.86 +0.20 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 35 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 46 0
28MAY26 13.50 P 0.14 0.14 0.14 0.16 +0.02 35 6 128 +5
28MAY26 14.00 P 0.25 0.25 0.25 0.28 +0.03 36 11 180 +6
28MAY26 14.50 P 0.42 0.45 0.39 0.44 +0.04 35 13 115 +2
28MAY26 15.00 P 0.65 0.65 0.65 0.67 +0.07 36 3 135 +3
28MAY26 15.50 P 0.00 0.00 0.00 0.91 +0.05 35 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.24 +0.11 35 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.60 +0.12 35 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.01 +0.14 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.52 +0.23 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.99 +0.18 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.48 +0.19 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.98 +0.19 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.49 +0.20 57 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.01 +0.21 63 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.04 +0.21 74 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.07 +0.41 84 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 11.50 P 0.06 0.06 0.06 0.03 0.00 31 5 229 -5
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 42 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 238 0
29JUN26 14.00 P 0.40 0.43 0.40 0.47 +0.04 29 24 180 0
29JUN26 14.50 P 0.60 0.60 0.60 0.68 +0.07 29 2 448 0
29JUN26 15.00 P 0.88 0.88 0.88 0.94 +0.08 29 1 975 -1
29JUN26 15.50 P 0.00 0.00 0.00 1.28 +0.13 30 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.64 +0.13 30 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.04 +0.15 30 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.46 +0.16 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.82 +0.09 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 +0.19 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.30 +0.21 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 11 0
30JUL26 13.50 P 0.36 0.36 0.36 0.42 +0.03 29 5 35 +5
30JUL26 14.00 P 0.51 0.51 0.51 0.61 +0.05 30 5 125 +5
30JUL26 14.50 P 0.00 0.00 0.00 0.80 +0.06 29 0 14 0
30JUL26 15.00 P 0.00 0.00 0.00 1.07 +0.08 29 0 45 0
30JUL26 15.50 P 0.00 0.00 0.00 1.39 +0.12 29 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.75 +0.12 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.13 +0.13 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.46 +0.07 26 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.88 +0.07 24 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.31 +0.08 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 32 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 71 0
29SEP26 12.50 P 0.36 0.36 0.36 0.39 +0.03 32 15 88 -15
29SEP26 13.00 P 0.48 0.48 0.48 0.51 +0.04 32 15 174 0
29SEP26 13.50 P 0.68 0.68 0.68 0.71 +0.04 32 15 257 +15
29SEP26 14.00 P 0.84 0.84 0.84 0.92 +0.06 33 5 142 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 +0.07 33 0 8 0
29SEP26 15.00 P 1.41 1.41 1.41 1.45 +0.08 33 1 37 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.76 +0.10 33 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 +0.13 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 +0.17 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.83 +0.19 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.24 +0.12 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.68 +0.24 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.02 +0.16 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.46 +0.16 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.92 +0.17 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.39 +0.18 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.34 +0.18 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.32 +0.20 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 31 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.03 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.03 32 0 7 0
30DEC26 13.00 P 0.70 0.70 0.70 0.74 +0.04 32 1 102 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.06 32 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 +0.07 32 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 +0.07 32 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.09 32 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.99 +0.09 32 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.33 +0.11 33 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 +0.12 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 +0.12 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.34 +0.13 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.74 +0.14 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 +0.15 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 +0.16 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 +0.17 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.47 +0.17 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.40 +0.18 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.35 +0.19 31 0 0 0
30MAR27 10.50 P 0.22 0.22 0.22 0.22 +0.02 30 4 8 +4
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.03 30 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 +0.04 31 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 +0.06 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 +0.07 31 0 1 0
30MAR27 14.50 P 1.50 1.50 1.50 1.56 +0.07 31 30 34 +30
30MAR27 15.00 P 0.00 0.00 0.00 1.84 +0.08 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.14 +0.09 31 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.47 +0.11 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 +0.11 32 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.18 +0.12 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.45 +0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.84 +0.13 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 +0.14 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.66 +0.15 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.09 +0.16 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.53 +0.17 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.44 +0.18 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.37 +0.18 30 0 0 0
TOTAL PUT 223 12,665 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.82
29APR26 8.25 C 0.00 0.00 0.00 3.58 +0.23 72 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.33 +0.23 66 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.08 +0.23 60 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.83 +0.22 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.58 +0.23 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.32 +0.22 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.08 +0.23 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.83 +0.23 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.34 +0.22 33 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.89 +0.20 35 0 90 0
29APR26 11.50 C 0.49 0.49 0.49 0.49 +0.13 32 5 261 -5
29APR26 12.00 C 0.33 0.33 0.22 0.24 +0.09 34 116 624 +1
29APR26 12.50 C 0.11 0.11 0.11 0.09 +0.04 33 560 1,228 -560
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 799 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.61 +0.23 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.36 +0.25 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.12 +0.23 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.87 +0.22 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.63 +0.23 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.39 +0.26 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.15 +0.26 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.87 +0.21 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.42 +0.20 30 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.02 +0.15 30 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.67 +0.13 29 0 162 0
28MAY26 12.00 C 0.46 0.50 0.41 0.42 +0.10 30 68 387 +30
28MAY26 12.50 C 0.22 0.25 0.22 0.25 +0.07 30 247 537 +170
28MAY26 13.00 C 0.14 0.14 0.14 0.14 +0.04 30 20 710 0
28MAY26 13.50 C 0.09 0.10 0.09 0.07 +0.02 30 30 161 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 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 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.13 +0.23 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.89 +0.26 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.64 +0.23 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.40 +0.23 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 +0.23 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.92 +0.23 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.68 +0.22 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 +0.22 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 +0.27 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.94 +0.21 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.52 +0.20 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.17 +0.17 31 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.83 +0.15 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 +0.13 29 0 945 0
29JUN26 12.50 C 0.46 0.46 0.46 0.38 +0.09 29 20 914 0
29JUN26 13.00 C 0.28 0.28 0.28 0.25 +0.06 29 15 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.68 +0.23 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.43 +0.22 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.20 +0.25 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.96 +0.22 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.73 +0.22 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.50 +0.21 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.28 +0.27 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.06 +0.26 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.60 +0.19 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.27 +0.17 30 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.96 +0.16 29 0 0 0
30JUL26 12.00 C 0.77 0.77 0.77 0.69 +0.11 28 20 134 -20
30JUL26 12.50 C 0.48 0.48 0.48 0.49 +0.10 28 5 25 0
30JUL26 13.00 C 0.29 0.34 0.29 0.34 +0.07 28 46 191 +26
30JUL26 13.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 82 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.96 +0.24 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 +0.24 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.48 +0.22 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.24 +0.23 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 +0.21 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 +0.20 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 +0.20 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.38 +0.27 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.17 +0.26 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 +0.18 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 +0.16 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 +0.14 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 +0.11 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.09 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.08 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.07 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.04 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.72 +0.24 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.48 +0.22 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 +0.23 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 +0.21 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.79 +0.17 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 +0.17 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.38 +0.14 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.20 +0.20 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.85 +0.18 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.54 +0.17 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 +0.15 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 +0.13 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.11 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.09 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.08 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.07 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.06 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.06 28 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.72 +0.22 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.50 +0.22 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 +0.21 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.08 +0.21 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.88 +0.21 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.69 +0.20 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.50 +0.19 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 +0.19 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.00 +0.17 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.71 +0.16 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.47 +0.15 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 +0.13 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.12 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 +0.09 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 +0.08 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.08 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 +0.07 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.07 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
TOTAL CALL 1,152 14,988 -328
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 786 0
29APR26 11.00 P 0.07 0.08 0.07 0.06 -0.04 35 70 3,162 0
29APR26 11.50 P 0.16 0.17 0.15 0.18 -0.09 35 30 796 +10
29APR26 12.00 P 0.37 0.40 0.37 0.43 -0.11 36 65 425 -10
29APR26 12.50 P 0.00 0.00 0.00 0.79 -0.17 37 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.20 -0.22 33 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 1.68 -0.23 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.18 -0.24 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.69 -0.23 55 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.19 -0.22 62 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.18 -0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.68 -0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 156 0
28MAY26 10.50 P 0.09 0.11 0.09 0.08 -0.03 31 74 229 +23
28MAY26 11.00 P 0.18 0.20 0.18 0.18 -0.05 31 19 236 0
28MAY26 11.50 P 0.33 0.35 0.33 0.35 -0.08 31 55 291 +13
28MAY26 12.00 P 0.51 0.60 0.51 0.60 -0.12 31 59 233 +24
28MAY26 12.50 P 0.00 0.00 0.00 0.92 -0.14 31 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.29 -0.19 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.72 -0.21 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.19 -0.23 29 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.69 -0.23 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.19 -0.22 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.18 -0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.68 -0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
29JUN26 10.00 P 0.11 0.11 0.11 0.08 -0.01 30 19 97 +17
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.03 30 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 1,717 0
29JUN26 11.50 P 0.42 0.47 0.42 0.48 -0.07 30 66 2,106 +35
29JUN26 12.00 P 0.64 0.73 0.64 0.72 -0.09 30 128 476 +78
29JUN26 12.50 P 0.00 0.00 0.00 1.03 -0.12 30 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 -0.16 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 -0.19 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.23 -0.20 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.22 30 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 -0.22 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.18 -0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.68 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30JUL26 10.50 P 0.24 0.24 0.24 0.22 -0.04 29 8 11 +8
30JUL26 11.00 P 0.00 0.00 0.00 0.37 -0.06 29 0 55 0
30JUL26 11.50 P 0.56 0.56 0.56 0.57 -0.07 29 36 46 +21
30JUL26 12.00 P 0.73 0.81 0.73 0.81 -0.09 29 30 45 +30
30JUL26 12.50 P 0.00 0.00 0.00 1.11 -0.13 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.45 -0.16 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.85 -0.18 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.28 -0.18 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.71 -0.21 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.19 -0.23 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.02 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.04 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.04 30 0 2,302 0
29SEP26 10.50 P 0.36 0.36 0.36 0.40 -0.06 30 2 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.08 30 0 202 0
29SEP26 11.50 P 0.82 0.82 0.82 0.81 -0.08 30 2 8 -2
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.10 30 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 -0.14 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 -0.15 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 -0.17 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 -0.17 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.94 -0.18 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 -0.19 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.83 -0.21 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 -0.20 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 -0.21 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.27 -0.21 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.76 -0.22 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.24 -0.23 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.73 -0.23 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.03 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.05 28 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.06 28 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.07 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 -0.09 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 -0.10 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 -0.12 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 -0.18 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.18 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 -0.22 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 -0.19 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.85 -0.20 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 -0.20 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 -0.21 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.27 -0.21 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.76 -0.22 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.24 -0.23 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.73 -0.23 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 -0.04 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.03 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 -0.06 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 -0.09 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.07 -0.07 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 -0.09 27 0 0 0
30MAR27 12.50 P 1.55 1.55 1.55 1.60 -0.13 27 1 1 +1
30MAR27 13.00 P 0.00 0.00 0.00 1.94 -0.16 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 -0.14 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 -0.16 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.07 -0.17 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.51 -0.18 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.92 -0.18 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.36 -0.19 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.82 -0.20 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.28 -0.21 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.76 -0.22 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.24 -0.23 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.73 -0.23 29 0 0 0
TOTAL PUT 664 22,674 +248
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$ 4.54
29APR26 3.30 C 0.00 0.00 0.00 1.26 -0.08 101 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.15 -0.09 78 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.06 -0.07 85 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.96 -0.07 77 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.86 -0.08 70 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.76 -0.08 62 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.66 -0.08 55 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 -0.08 33 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.27 -0.08 30 0 1 0
29APR26 4.40 C 0.23 0.23 0.23 0.19 -0.07 29 5 45 +5
29APR26 4.50 C 0.12 0.18 0.12 0.12 -0.07 27 284 968 +156
29APR26 4.60 C 0.00 0.00 0.00 0.08 -0.04 29 0 723 0
29APR26 4.70 C 0.06 0.06 0.05 0.05 -0.03 30 103 2,478 +100
29APR26 4.80 C 0.00 0.00 0.00 0.03 -0.02 31 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.02 27 0 831 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.27 -0.08 60 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.17 -0.08 55 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.07 -0.09 51 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 -0.09 46 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 -0.09 41 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 -0.08 41 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.58 -0.08 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.07 30 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 -0.07 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 230 0
28MAY26 4.60 C 0.00 0.00 0.00 0.14 -0.05 26 0 525 0
28MAY26 4.70 C 0.00 0.00 0.00 0.10 -0.04 25 0 758 0
28MAY26 4.80 C 0.00 0.00 0.00 0.08 -0.02 27 0 1,067 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 239 0
28MAY26 5.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 936 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 253 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 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 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.78 -0.07 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.68 -0.07 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.58 -0.07 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.48 -0.07 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.38 -0.07 60 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.28 -0.07 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 -0.07 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.08 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 -0.09 35 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 -0.08 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 -0.08 31 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.08 30 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.08 28 0 538 0
29JUN26 4.20 C 0.42 0.42 0.42 0.41 -0.08 26 4 64 +4
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.07 26 0 5,760 0
29JUN26 4.40 C 0.28 0.28 0.28 0.27 -0.06 25 8 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 367 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.05 25 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.05 25 0 698 0
29JUN26 4.80 C 0.11 0.11 0.11 0.09 -0.04 25 46 2,102 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.03 25 0 1,243 0
29JUN26 5.00 C 0.07 0.07 0.07 0.05 -0.03 25 4 1,186 -4
29JUN26 5.25 C 0.04 0.04 0.04 0.02 -0.02 25 5 2,944 0
29JUN26 5.50 C 0.03 0.03 0.03 0.01 -0.01 27 30 3,737 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 225 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 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.28 -0.07 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.18 -0.07 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.08 -0.08 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.08 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.08 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.08 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 -0.07 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 -0.07 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 -0.04 26 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.16 -0.04 26 0 430 0
30JUL26 4.80 C 0.13 0.13 0.13 0.12 -0.04 25 600 660 +600
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.03 26 0 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 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 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.78 -0.07 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.68 -0.07 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.58 -0.07 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 -0.08 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.38 -0.08 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.08 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 -0.08 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 -0.08 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.07 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.07 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.07 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.07 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.07 27 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.06 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.06 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.06 25 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.06 25 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.05 25 0 3,827 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.05 25 0 363 0
29SEP26 4.80 C 0.19 0.19 0.19 0.18 -0.04 25 300 2,496 +300
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.04 25 0 760 0
29SEP26 5.00 C 0.14 0.14 0.13 0.13 -0.03 26 303 2,647 +303
29SEP26 5.25 C 0.10 0.10 0.10 0.09 -0.02 27 226 956 +89
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 1,624 0
29SEP26 6.00 C 0.04 0.04 0.04 0.02 -0.01 26 50 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 -0.08 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.38 -0.08 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 -0.08 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 -0.08 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 -0.07 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.07 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.06 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 -0.06 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.06 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.05 24 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.06 24 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.04 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.05 24 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.04 24 0 1,063 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.03 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 -0.07 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 -0.07 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 -0.06 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 -0.07 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.07 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.06 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.07 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.05 23 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.05 23 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.04 24 0 290 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.05 23 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.03 25 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 1,968 90,844 +1,613
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1,693 0
29APR26 4.30 P 0.02 0.02 0.02 0.02 0.00 28 630 1,245 +580
29APR26 4.40 P 0.03 0.04 0.03 0.04 +0.01 27 55 2,475 +25
29APR26 4.50 P 0.06 0.06 0.06 0.08 +0.02 28 92 981 0
29APR26 4.60 P 0.10 0.10 0.10 0.13 +0.04 27 2 979 +2
29APR26 4.70 P 0.00 0.00 0.00 0.20 +0.05 28 0 16,769 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.06 28 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.38 +0.08 35 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 +0.07 35 5 1,521 -5
29APR26 5.25 P 0.00 0.00 0.00 0.71 +0.08 0 0 923 0
29APR26 5.50 P 0.93 0.93 0.93 0.96 +0.08 0 3 198 0
29APR26 5.75 P 0.00 0.00 0.00 1.21 +0.08 0 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 -9
29APR26 6.25 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 426 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 873 0
28MAY26 4.30 P 0.05 0.06 0.05 0.06 +0.02 25 19 366 +14
28MAY26 4.40 P 0.08 0.08 0.08 0.09 +0.02 25 11 940 +11
28MAY26 4.50 P 0.11 0.11 0.11 0.13 +0.02 24 932 2,690 +932
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.05 26 0 587 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.05 26 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 +0.06 27 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 +0.07 28 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 +0.06 28 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.71 +0.06 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.96 +0.08 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.21 +0.08 0 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 -150
28MAY26 6.25 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1,718 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 24 120 922 +60
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 991 0
29JUN26 4.00 P 0.04 0.04 0.04 0.05 +0.01 25 20 1,308 0
29JUN26 4.10 P 0.05 0.05 0.05 0.07 +0.01 24 15 2,294 +15
29JUN26 4.20 P 0.08 0.08 0.08 0.09 +0.01 23 5 897 0
29JUN26 4.30 P 0.11 0.12 0.11 0.13 +0.02 23 1,700 2,756 +403
29JUN26 4.40 P 0.15 0.16 0.15 0.18 +0.03 24 103 3,057 +100
29JUN26 4.50 P 0.20 0.21 0.20 0.23 +0.03 24 600 1,838 +296
29JUN26 4.60 P 0.26 0.28 0.26 0.29 +0.04 23 30 1,229 +30
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.05 25 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 +0.03 22 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 +0.04 20 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.06 20 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 +0.07 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 +0.06 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 +0.06 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.08 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.55 +0.09 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 +0.07 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 450 0
30JUL26 3.90 P 0.04 0.04 0.04 0.05 +0.01 24 5 5 +5
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 62 0
30JUL26 4.10 P 0.08 0.08 0.08 0.10 +0.02 25 400 450 +320
30JUL26 4.20 P 0.11 0.11 0.11 0.13 +0.02 24 5 34 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.02 24 0 36 0
30JUL26 4.40 P 0.19 0.19 0.19 0.22 +0.03 25 800 800 +710
30JUL26 4.50 P 0.25 0.26 0.25 0.27 +0.03 24 700 707 +700
30JUL26 4.60 P 0.00 0.00 0.00 0.33 +0.04 24 0 9 0
30JUL26 4.70 P 0.35 0.36 0.35 0.40 +0.05 25 14 29 +14
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 +0.05 24 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 +0.06 19 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.08 +0.08 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 27 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,118 0
29SEP26 4.00 P 0.12 0.12 0.12 0.13 +0.01 26 160 1,114 +109
29SEP26 4.10 P 0.15 0.16 0.15 0.16 +0.01 26 362 564 +362
29SEP26 4.20 P 0.19 0.20 0.19 0.20 +0.02 26 240 476 +227
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.02 27 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.02 27 0 907 0
29SEP26 4.50 P 0.37 0.37 0.37 0.35 +0.02 27 25 1,087 +25
29SEP26 4.60 P 0.42 0.42 0.42 0.41 +0.03 27 1 4,238 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.04 27 5 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.04 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.04 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.05 28 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 +0.06 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 +0.07 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.07 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.07 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.07 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.07 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.06 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 +0.07 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.06 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.07 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.06 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.07 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.07 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.06 +0.06 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.31 +0.07 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 5,064 0
30DEC26 3.60 P 0.06 0.07 0.06 0.07 +0.01 25 12 307 +12
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 0.00 25 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 25 0 808 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 310 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.02 25 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.02 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.03 26 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.03 26 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.03 25 0 259 0
30DEC26 4.60 P 0.45 0.45 0.45 0.46 +0.03 26 5 164 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.03 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.04 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.04 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.01 24 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 +0.05 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.06 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.07 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.07 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.06 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 +0.06 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 +0.07 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.07 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.06 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.07 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.06 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.06 +0.06 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.31 +0.07 36 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
30MAR27 3.80 P 0.13 0.13 0.13 0.14 +0.01 24 1 117 +1
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.01 24 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 +0.01 24 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.01 24 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.02 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.02 25 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 218 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 24 0 2,595 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.04 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.03 25 0 16 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.04 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 +0.05 26 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.05 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.06 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.06 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.07 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.07 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 +0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.07 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.06 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.07 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 +0.06 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.57 +0.07 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.82 +0.07 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.06 +0.06 32 0 0 0
TOTAL PUT 7,077 115,911 +4,800
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 33.86
29APR26 23.00 C 0.00 0.00 0.00 11.00 -0.10 117 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.95 -0.15 95 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.93 -0.17 80 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.92 -0.19 68 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.94 -0.17 64 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.89 -0.22 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.90 -0.22 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.92 -0.22 35 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.99 -0.21 35 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.15 -0.18 35 0 194 0
29APR26 33.00 C 1.42 1.42 1.42 1.44 -0.19 35 15 1,929 0
29APR26 34.00 C 0.00 0.00 0.00 0.86 -0.13 34 0 187 0
29APR26 35.00 C 0.59 0.59 0.59 0.49 -0.09 35 17 247 -17
29APR26 36.00 C 0.37 0.37 0.35 0.27 -0.03 36 178 431 +146
29APR26 37.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 430 0
29APR26 38.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 0.00 37 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.00 -0.15 61 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.95 -0.20 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.95 -0.21 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.98 -0.19 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.02 -0.18 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.02 -0.09 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.11 -0.07 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.25 -0.21 35 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.45 -0.21 35 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.83 -0.11 37 0 273 0
28MAY26 33.00 C 0.00 0.00 0.00 2.06 -0.19 33 0 538 0
28MAY26 34.00 C 0.00 0.00 0.00 1.56 -0.20 34 0 478 0
28MAY26 35.00 C 1.21 1.21 1.21 1.15 -0.21 34 15 330 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.84 -0.11 34 0 228 0
28MAY26 37.00 C 0.00 0.00 0.00 0.60 -0.11 35 0 102 0
28MAY26 38.00 C 0.51 0.51 0.51 0.42 -0.08 35 130 269 +130
28MAY26 39.00 C 0.31 0.31 0.31 0.28 -0.06 35 3 188 +3
28MAY26 40.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 167 0
28MAY26 41.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.43 -0.22 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.94 -0.21 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.42 -0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.94 -0.21 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.44 -0.21 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.93 -0.23 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.95 -0.21 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.89 -0.27 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.00 -0.15 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.01 -0.14 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.04 -0.16 45 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.07 -0.19 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.15 -0.05 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.14 -0.13 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.28 -0.05 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.46 -0.21 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.72 -0.20 36 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 3.07 -0.19 36 0 503 0
29JUN26 33.00 C 0.00 0.00 0.00 2.46 -0.20 36 0 99 0
29JUN26 34.00 C 2.18 2.18 2.18 1.98 -0.16 36 15 197 0
29JUN26 35.00 C 0.00 0.00 0.00 1.58 -0.14 37 0 120 0
29JUN26 36.00 C 0.00 0.00 0.00 1.23 -0.12 37 0 190 0
29JUN26 37.00 C 1.16 1.16 1.16 0.94 -0.10 37 15 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 -0.09 37 0 137 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.07 37 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.39 -0.06 36 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.28 -0.05 36 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.00 -0.15 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.01 -0.19 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.04 -0.16 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.10 -0.16 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.18 -0.18 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.30 -0.11 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.40 -0.07 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.64 -0.19 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.94 -0.18 37 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.33 -0.18 37 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.76 -0.18 37 0 72 0
30JUL26 34.00 C 0.00 0.00 0.00 2.31 -0.13 37 0 87 0
30JUL26 35.00 C 1.89 1.91 1.89 1.92 -0.12 38 30 98 +30
30JUL26 36.00 C 0.00 0.00 0.00 1.59 -0.10 38 0 75 0
30JUL26 37.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 1.03 -0.09 38 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.83 -0.07 38 0 30 0
30JUL26 40.00 C 0.80 0.80 0.80 0.66 -0.06 38 15 45 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.53 -0.05 37 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.96 -0.20 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.99 -0.18 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.02 -0.13 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.07 -0.13 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.13 -0.07 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.22 -0.06 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.33 -0.17 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.52 -0.05 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.85 +0.06 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.03 -0.08 37 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.41 -0.17 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.97 -0.17 39 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 3.36 -0.15 37 0 99 0
29SEP26 34.00 C 0.00 0.00 0.00 2.93 -0.16 38 0 2,584 0
29SEP26 35.00 C 0.00 0.00 0.00 2.56 -0.15 38 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.23 -0.13 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.94 -0.11 38 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.66 -0.10 38 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.43 -0.09 38 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.21 -0.08 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.05 -0.06 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.86 -0.09 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.74 -0.07 38 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 -0.07 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.11 -0.06 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.08 -0.15 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.27 -0.05 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.33 -0.15 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.50 -0.17 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.73 -0.22 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.02 -0.08 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.34 -0.04 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.85 +0.06 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.31 +0.04 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.81 +0.05 39 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 4.26 -0.18 38 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.85 -0.17 38 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.48 -0.16 38 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.14 -0.15 38 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.84 -0.14 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.57 -0.12 39 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.31 -0.13 39 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.06 -0.12 39 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 -0.12 39 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.17 38 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.43 -0.09 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.10 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.06 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.07 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 -0.07 38 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.07 38 0 11 0
30DEC26 49.00 C 0.00 0.00 0.00 0.73 -0.03 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.27 -0.15 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.45 -0.08 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.65 -0.10 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.93 -0.10 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.25 -0.10 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.55 -0.16 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.96 -0.16 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.41 -0.15 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.95 -0.16 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.56 +0.01 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.03 -0.19 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.62 -0.15 38 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.23 -0.16 38 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.89 -0.15 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 -0.13 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.29 -0.12 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.02 -0.10 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.76 -0.11 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.51 -0.13 39 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.23 -0.19 38 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.03 -0.12 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.84 -0.11 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.69 -0.10 38 0 8 0
TOTAL CALL 433 33,793 +322
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29APR26 26.00 P 0.02 0.02 0.02 0.01 0.00 57 3 30 -3
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 0.00 35 0 151 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 388 0
29APR26 31.00 P 0.15 0.15 0.15 0.11 +0.02 35 1 399 -1
29APR26 32.00 P 0.25 0.26 0.25 0.27 +0.04 35 38 355 +22
29APR26 33.00 P 0.49 0.50 0.47 0.57 +0.08 36 88 1,837 +26
29APR26 34.00 P 0.00 0.00 0.00 1.03 +0.13 36 0 181 0
29APR26 35.00 P 0.00 0.00 0.00 1.64 +0.17 36 0 195 0
29APR26 36.00 P 0.00 0.00 0.00 2.37 +0.17 35 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.24 +0.11 35 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.29 +0.25 47 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.24 +0.25 50 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.14 +0.04 0 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 7.20 +0.09 58 0 62 -5
29APR26 42.00 P 0.00 0.00 0.00 8.19 +0.09 62 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.18 +0.13 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.18 +0.08 70 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.18 +0.12 75 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.18 +0.07 80 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.14 +0.07 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.14 +0.06 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.17 +0.10 91 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 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 36 0 247 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 0.00 36 0 185 0
28MAY26 28.00 P 0.15 0.15 0.15 0.09 0.00 35 3 92 +3
28MAY26 29.00 P 0.24 0.24 0.24 0.18 +0.01 35 3 140 0
28MAY26 30.00 P 0.34 0.39 0.33 0.31 0.00 35 10 219 +10
28MAY26 31.00 P 0.50 0.56 0.50 0.53 +0.02 35 3 188 +2
28MAY26 32.00 P 0.86 0.86 0.86 0.82 +0.02 35 4 202 0
28MAY26 33.00 P 1.12 1.18 1.12 1.21 +0.05 35 64 564 +64
28MAY26 34.00 P 1.47 1.57 1.47 1.71 +0.16 36 25 422 0
28MAY26 35.00 P 0.00 0.00 0.00 2.30 +0.16 36 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.00 +0.20 37 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.66 +0.13 35 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.47 +0.02 35 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 5.34 +0.17 35 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.41 +0.31 42 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.26 +0.15 39 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.19 +0.09 38 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.21 +0.14 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.22 +0.08 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.20 +0.06 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.20 +0.09 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.22 +0.14 56 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.14 +0.06 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.17 +0.03 56 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 49 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 0.00 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 0.00 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 159 0
29JUN26 28.00 P 0.51 0.51 0.51 0.49 +0.02 37 9 875 +9
29JUN26 29.00 P 0.00 0.00 0.00 0.72 +0.02 37 0 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 1.00 +0.01 36 0 8,297 0
29JUN26 31.00 P 1.34 1.34 1.34 1.38 +0.02 36 1 122 0
29JUN26 32.00 P 1.63 1.76 1.63 1.81 +0.08 36 30 707 0
29JUN26 33.00 P 2.21 2.21 2.21 2.31 +0.10 36 15 156 0
29JUN26 34.00 P 2.74 2.88 2.74 2.90 +0.11 36 10 200 0
29JUN26 35.00 P 0.00 0.00 0.00 3.53 +0.11 36 0 230 0
29JUN26 36.00 P 0.00 0.00 0.00 4.27 +0.11 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.04 +0.13 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.86 -0.02 36 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.72 -0.03 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.64 +0.21 38 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.56 +0.03 38 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.45 -0.07 36 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.42 +0.02 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.28 +0.03 27 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.36 +0.17 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.31 +0.14 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.30 +0.13 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.30 +0.11 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.25 +0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30JUL26 25.00 P 0.32 0.32 0.32 0.25 +0.01 37 2 2 +2
30JUL26 26.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.53 0.00 37 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 159 0
30JUL26 29.00 P 0.00 0.00 0.00 1.05 +0.03 37 0 92 0
30JUL26 30.00 P 0.00 0.00 0.00 1.38 +0.03 37 0 219 0
30JUL26 31.00 P 0.00 0.00 0.00 1.76 +0.03 37 0 111 0
30JUL26 32.00 P 0.00 0.00 0.00 2.22 +0.05 37 0 250 0
30JUL26 33.00 P 2.75 2.75 2.71 2.85 +0.22 38 81 139 +15
30JUL26 34.00 P 3.11 3.11 3.11 3.32 +0.10 37 8 23 +8
30JUL26 35.00 P 0.00 0.00 0.00 3.97 +0.11 37 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 4.68 +0.13 37 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.37 -0.05 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.19 -0.03 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.06 +0.11 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.90 +0.11 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.79 -0.02 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.67 +0.13 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.60 +0.17 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 38 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 +0.03 38 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 +0.04 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 +0.02 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 +0.03 37 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 +0.03 37 0 270 0
29SEP26 31.00 P 2.25 2.25 2.25 2.36 +0.11 37 5 177 0
29SEP26 32.00 P 0.00 0.00 0.00 2.84 +0.09 37 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.37 +0.09 37 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.96 +0.11 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.60 +0.12 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.42 +0.26 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.93 -0.10 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.76 -0.01 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.46 -0.11 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.35 -0.03 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.10 -0.12 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.95 -0.13 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.90 -0.05 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 -0.04 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.70 +0.13 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.61 +0.07 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.55 +0.10 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.49 +0.18 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.45 +0.12 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 +0.01 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 0.00 38 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 +0.02 38 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 +0.03 38 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.27 +0.04 38 0 121 0
30DEC26 30.00 P 2.62 2.62 2.62 2.67 +0.05 38 15 1,593 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.12 +0.06 38 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 3.63 +0.08 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 +0.10 38 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.76 +0.11 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.39 +0.12 38 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.05 +0.13 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.74 +0.14 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.39 +0.07 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.13 -0.09 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.03 -0.01 39 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.69 -0.08 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.49 -0.13 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.48 +0.09 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.25 -0.03 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.12 -0.04 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.99 +0.14 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.88 +0.11 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.78 +0.09 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.71 +0.16 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 0.00 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.40 +0.01 38 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 0.00 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.00 0.00 38 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 +0.01 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.75 0.00 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.18 +0.03 38 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.65 +0.03 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.15 +0.04 37 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.69 +0.04 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.27 +0.06 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.87 +0.03 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.57 +0.11 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.24 +0.11 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.93 +0.12 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.61 -0.13 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.35 -0.03 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.13 +0.01 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.98 +0.08 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 +0.03 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.53 +0.02 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.44 +0.08 38 0 0 0
TOTAL PUT 418 48,547 +167
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$ 5.50
29APR26 4.20 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.20 +0.02 0 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 0.90 +0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.26 +0.03 16 0 200 0
29APR26 5.50 C 0.08 0.08 0.08 0.08 +0.02 18 30 194 +30
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 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 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 +0.01 15 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.31 +0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.03 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 +0.01 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 +0.03 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.02 13 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 +0.01 15 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 +0.02 16 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.63 +0.01 12 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.54 +0.01 14 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 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 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.01 12 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 +0.01 14 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 0.00 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.03 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 +0.03 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 18 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 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.03 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 +0.02 15 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.01 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 30 26,077 +30
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 -0.03 19 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 -0.03 23 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 -0.02 59 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.27 -0.02 69 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.52 -0.02 78 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.77 -0.02 87 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.02 -0.02 95 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.27 -0.02 103 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.52 -0.02 110 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 -0.03 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.52 -0.03 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.77 -0.03 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.02 -0.03 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.27 -0.03 62 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.52 -0.03 66 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 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.02 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.02 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 -0.03 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 -0.03 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.03 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 -0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 -0.03 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.52 -0.03 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.77 -0.03 56 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 -0.02 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 -0.02 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.56 -0.03 26 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.04 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.06 -0.02 33 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 -0.03 31 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 -0.02 35 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 0.01 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.01 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.01 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.03 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 -0.03 22 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 -0.02 25 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 -0.03 25 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 -0.02 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.03 26 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 -0.02 29 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.02 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.02 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 -0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 -0.02 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 -0.02 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 -0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.01 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.01 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.02 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.34 -0.02 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.57 -0.03 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.06 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.30 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.55 -0.02 23 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$ 4.08
29APR26 2.90 C 0.00 0.00 0.00 1.19 +0.04 93 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.09 +0.04 85 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.99 +0.04 77 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.89 +0.03 69 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.79 +0.03 61 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.01 28 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 0.00 27 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 26 0 430 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 0.00 31 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 61 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.00 +0.02 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 12 0
28MAY26 4.10 C 0.00 0.00 0.00 0.15 0.00 27 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 0.00 27 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 0.00 28 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 30 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 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 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.49 +0.01 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 +0.02 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 +0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 +0.01 28 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.01 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 +0.01 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 0.00 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.01 25 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 0.00 25 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 0.00 25 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.01 27 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 26 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 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 28 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 27 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 1.00 +0.01 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.23 +0.01 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 +0.01 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 +0.01 29 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 0.05 +0.01 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 +0.01 30 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 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.01 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 0.00 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.04 29 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.01 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.01 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.01 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 0.00 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 0.00 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 28 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 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 +0.01 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.02 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.02 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 27 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 28 0 156 0
30DEC26 4.90 C 0.15 0.15 0.15 0.13 +0.01 28 10 20 +10
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 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 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 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 29 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.02 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.02 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 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 29 0 24 0
TOTAL CALL 10 15,932 +10
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 34 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 260 0
29APR26 4.00 P 0.05 0.05 0.05 0.06 -0.02 30 100 552 +100
29APR26 4.10 P 0.09 0.09 0.09 0.11 -0.01 31 100 370 +39
29APR26 4.20 P 0.00 0.00 0.00 0.17 -0.02 31 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.25 -0.02 33 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.34 -0.02 36 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.43 -0.02 36 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.53 -0.03 42 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.63 -0.02 48 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.73 -0.02 53 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.83 -0.02 59 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.93 -0.02 64 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.18 -0.02 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.43 -0.02 86 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.68 -0.02 97 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.93 -0.02 106 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.18 -0.02 115 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.43 -0.02 124 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.68 -0.02 132 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.93 -0.02 140 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.18 -0.02 147 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.43 -0.02 154 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 -0.01 28 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 178 0
28MAY26 4.10 P 0.15 0.15 0.15 0.16 -0.02 27 10 20 +10
28MAY26 4.20 P 0.00 0.00 0.00 0.22 -0.02 27 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 -0.02 28 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.37 -0.02 29 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.46 -0.03 31 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.55 -0.02 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.64 -0.03 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.74 -0.02 37 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.93 -0.02 39 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.43 -0.02 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.68 -0.02 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.93 -0.02 64 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.18 -0.02 70 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.43 -0.02 75 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.68 -0.02 80 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.93 -0.02 84 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.18 -0.02 89 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.43 -0.02 93 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 27 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 -0.01 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.02 27 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 -0.03 26 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.40 -0.03 28 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.48 -0.03 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 -0.02 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 -0.03 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 -0.02 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.85 -0.02 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 -0.01 37 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 -0.01 40 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 -0.01 46 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.69 -0.01 51 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.94 -0.01 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.19 -0.01 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.44 -0.01 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.69 -0.01 68 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.94 -0.01 72 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.19 -0.01 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.44 -0.01 79 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 6 0
30JUL26 3.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 10 0
30JUL26 3.90 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.29 -0.02 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.95 -0.01 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.04 -0.02 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 -0.01 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.02 29 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.03 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 -0.02 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 -0.03 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 -0.02 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 -0.03 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 -0.03 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 -0.03 35 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 -0.03 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 0.00 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.29 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.53 0.00 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 -0.02 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 -0.01 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.26 -0.01 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.50 -0.01 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.01 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.02 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 -0.02 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 -0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 -0.02 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 -0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 -0.02 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 -0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 -0.01 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 -0.02 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 -0.02 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.27 -0.01 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 -0.01 47 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 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 0.00 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 0.00 27 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.01 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.01 29 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 -0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 -0.01 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 -0.02 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 -0.03 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 -0.03 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 -0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 0.00 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 0.00 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.28 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.52 -0.01 44 0 0 0
TOTAL PUT 210 18,290 +149
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$ 30.68
29APR26 19.00 C 0.00 0.00 0.00 11.80 -0.18 139 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.33 -0.15 139 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.83 -0.15 132 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.82 -0.16 117 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.81 -0.17 103 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.80 -0.18 90 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.77 -0.21 73 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.84 -0.14 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.71 -0.28 36 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 3.72 -0.28 32 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 2.76 -0.28 31 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 1.89 -0.28 32 0 1,437 0
29APR26 30.00 C 0.00 0.00 0.00 1.15 -0.24 31 0 2,101 0
29APR26 31.00 C 0.79 0.79 0.79 0.63 -0.18 31 15 1,047 -11
29APR26 32.00 C 0.47 0.47 0.36 0.31 -0.10 32 14 452 +4
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 1,175 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.42 -0.10 85 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.92 -0.10 81 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.82 -0.20 62 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.84 -0.18 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.85 -0.18 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.85 -0.19 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.88 -0.19 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.84 -0.27 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.94 -0.13 32 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 3.11 -0.23 32 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 2.36 -0.24 31 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 1.75 -0.18 32 0 361 0
28MAY26 31.00 C 1.31 1.38 1.24 1.25 -0.14 32 225 402 -19
28MAY26 32.00 C 0.97 0.97 0.91 0.87 -0.11 32 82 192 +32
28MAY26 33.00 C 0.61 0.66 0.58 0.58 -0.08 32 163 416 +123
28MAY26 34.00 C 0.51 0.51 0.51 0.37 -0.06 32 4 3,702 0
28MAY26 35.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 142 0
28MAY26 36.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 74 0
28MAY26 37.00 C 0.13 0.13 0.13 0.08 -0.01 32 30 111 +30
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.88 -0.15 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.38 -0.15 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.88 -0.16 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.42 -0.12 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.92 -0.12 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.90 -0.14 59 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.91 -0.14 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.93 -0.13 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.96 -0.13 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.01 -0.11 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.98 -0.13 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.14 -0.13 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.37 -0.21 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 2.66 -0.20 33 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.08 -0.16 33 0 439 0
29JUN26 31.00 C 1.81 1.81 1.81 1.61 -0.12 34 14 228 +14
29JUN26 32.00 C 1.24 1.24 1.24 1.22 -0.10 34 35 378 +35
29JUN26 33.00 C 0.99 0.99 0.99 0.91 -0.08 34 27 999 +12
29JUN26 34.00 C 0.74 0.74 0.68 0.66 -0.06 34 126 788 +126
29JUN26 35.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 411 0
29JUN26 36.00 C 0.37 0.37 0.37 0.33 -0.02 34 20 1,690 +20
29JUN26 37.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 0.00 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 0.00 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 34 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.42 -0.12 65 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.92 -0.12 62 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.90 -0.15 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.92 -0.14 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.95 -0.11 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.98 -0.13 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.04 -0.15 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.06 -0.10 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.25 -0.21 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.52 -0.19 34 0 15 0
30JUL26 29.00 C 3.02 3.02 3.02 2.85 -0.19 34 9 230 +9
30JUL26 30.00 C 0.00 0.00 0.00 2.30 -0.15 34 0 125 0
30JUL26 31.00 C 1.88 1.96 1.88 1.85 -0.10 34 220 272 +175
30JUL26 32.00 C 1.48 1.56 1.48 1.46 -0.10 34 138 403 +63
30JUL26 33.00 C 1.17 1.24 1.16 1.15 -0.07 34 131 196 +131
30JUL26 34.00 C 0.92 0.97 0.91 0.90 -0.05 35 149 502 +140
30JUL26 35.00 C 0.71 0.71 0.71 0.69 -0.04 35 15 89 +15
30JUL26 36.00 C 0.00 0.00 0.00 0.52 -0.03 34 0 19 0
30JUL26 37.00 C 0.44 0.44 0.44 0.39 -0.02 34 4 4 +4
30JUL26 38.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.22 - 34 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 0.16 - 34 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 11.89 -0.15 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.42 -0.12 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.92 -0.13 53 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.90 -0.15 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.92 -0.14 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.98 -0.16 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.05 -0.16 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.17 -0.02 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.32 -0.11 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.56 -0.19 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.91 -0.13 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.34 -0.14 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 2.79 -0.10 34 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 -0.08 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 1.97 -0.08 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 -0.06 34 1 213 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.40 -0.04 35 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.18 -0.04 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.99 -0.02 35 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.83 -0.03 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.02 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.89 -0.15 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.42 -0.12 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.92 -0.13 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.94 -0.16 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.99 -0.14 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.08 -0.19 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.23 -0.18 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.43 -0.01 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.71 -0.14 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.07 -0.01 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.49 -0.15 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.98 -0.08 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 -0.13 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.03 -0.12 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.70 -0.07 34 0 1,122 0
30DEC26 33.00 C 2.43 2.43 2.43 2.35 -0.08 34 4 310 +4
30DEC26 34.00 C 0.00 0.00 0.00 2.07 -0.07 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.83 -0.04 35 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.60 -0.05 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 -0.03 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.22 -0.04 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.02 -0.04 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.88 -0.02 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.76 -0.03 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.42 -0.14 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.95 -0.14 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.02 -0.08 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.14 -0.07 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.30 -0.19 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.53 -0.13 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.84 -0.12 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.19 -0.07 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.61 -0.14 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.06 -0.07 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.57 -0.08 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.07 -0.15 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 3.66 -0.13 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.31 -0.10 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.97 -0.10 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.65 -0.10 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.42 -0.07 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.16 -0.06 35 0 40 0
30MAR27 37.00 C 0.00 0.00 0.00 1.93 -0.08 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 -0.09 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.47 -0.09 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.32 -0.12 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.16 -0.12 34 0 0 0
TOTAL CALL 1,426 33,252 +908
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 0.00 34 0 797 0
29APR26 28.00 P 0.07 0.07 0.07 0.06 +0.01 32 5 1,736 -5
29APR26 29.00 P 0.15 0.17 0.15 0.19 +0.03 32 32 1,338 -30
29APR26 30.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 1,368 0
29APR26 31.00 P 0.70 0.80 0.70 0.93 +0.13 32 6 402 0
29APR26 32.00 P 0.00 0.00 0.00 1.62 +0.19 33 0 114 0
29APR26 33.00 P 0.00 0.00 0.00 2.42 +0.22 31 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.35 +0.26 32 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 4.32 +0.27 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 5.32 +0.28 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.32 +0.17 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.32 +0.17 0 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 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 214 0
28MAY26 27.00 P 0.19 0.20 0.19 0.19 +0.03 32 30 274 +15
28MAY26 28.00 P 0.32 0.32 0.32 0.37 +0.05 32 20 623 0
28MAY26 29.00 P 0.00 0.00 0.00 0.64 +0.09 32 0 303 0
28MAY26 30.00 P 0.92 0.92 0.92 1.00 +0.14 32 13 326 -13
28MAY26 31.00 P 1.39 1.39 1.39 1.49 +0.15 32 2 326 -2
28MAY26 32.00 P 0.00 0.00 0.00 2.12 +0.19 32 0 165 0
28MAY26 33.00 P 0.00 0.00 0.00 2.81 +0.21 32 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 3.61 +0.23 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.47 +0.12 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.39 +0.11 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.35 +0.20 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.32 +0.14 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.32 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.05 34 0 361 0
29JUN26 27.00 P 0.59 0.59 0.59 0.71 +0.09 34 4 1,043 +1
29JUN26 28.00 P 0.88 0.96 0.88 1.03 +0.07 33 25 365 +5
29JUN26 29.00 P 1.23 1.47 1.23 1.47 +0.15 34 18 216 +10
29JUN26 30.00 P 1.70 1.70 1.70 1.95 +0.14 33 6 307 +6
29JUN26 31.00 P 2.47 2.47 2.44 2.58 +0.19 34 30 238 0
29JUN26 32.00 P 3.13 3.13 3.13 3.27 +0.22 34 15 203 -15
29JUN26 33.00 P 3.74 3.74 3.74 3.99 +0.11 34 15 118 +15
29JUN26 34.00 P 0.00 0.00 0.00 4.79 +0.24 34 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.61 +0.07 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.49 +0.04 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.45 +0.27 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.34 +0.23 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 +0.13 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.26 +0.04 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.23 +0.06 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.48 +0.06 34 0 63 0
30JUL26 26.00 P 0.59 0.59 0.59 0.70 +0.08 34 15 70 +8
30JUL26 27.00 P 0.84 0.84 0.84 0.98 +0.09 34 11 26 +4
30JUL26 28.00 P 1.29 1.29 1.29 1.34 +0.11 34 7 62 +7
30JUL26 29.00 P 0.00 0.00 0.00 1.77 +0.13 33 0 92 0
30JUL26 30.00 P 2.08 2.08 2.08 2.30 +0.16 34 15 161 +15
30JUL26 31.00 P 0.00 0.00 0.00 2.90 +0.19 34 0 194 0
30JUL26 32.00 P 3.28 3.45 3.28 3.57 +0.22 34 45 105 +45
30JUL26 33.00 P 4.00 4.00 4.00 4.27 +0.22 34 15 15 +15
30JUL26 34.00 P 0.00 0.00 0.00 5.04 +0.09 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.82 +0.04 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.67 +0.08 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.55 +0.01 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.46 +0.04 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.38 - 32 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 10.33 - 31 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.05 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.07 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.08 35 0 3,652 0
29SEP26 26.00 P 1.06 1.06 1.06 1.16 +0.10 35 10 125 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 +0.11 35 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.12 35 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 2.40 +0.14 35 0 539 0
29SEP26 30.00 P 0.00 0.00 0.00 2.91 +0.14 35 1 339 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.50 +0.16 35 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 4.15 +0.18 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.93 +0.23 37 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.53 +0.17 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.29 +0.09 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.10 +0.13 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.95 +0.15 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.79 +0.12 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.66 +0.15 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.56 +0.09 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.47 +0.16 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.40 +0.10 34 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.05 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.05 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 +0.08 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 +0.09 35 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 +0.11 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 +0.12 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.95 +0.13 35 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.48 +0.14 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 +0.18 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.70 +0.17 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.39 +0.19 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.02 +0.10 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.76 +0.05 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.54 +0.13 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.34 +0.17 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.17 +0.02 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.01 +0.01 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.90 +0.16 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.75 +0.10 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.64 +0.14 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.81 +0.03 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.06 +0.05 34 0 0 0
30MAR27 24.00 P 1.18 1.18 1.18 1.34 +0.06 35 8 10 +8
30MAR27 25.00 P 0.00 0.00 0.00 1.66 +0.06 34 0 24 0
30MAR27 26.00 P 1.95 1.95 1.95 1.96 -0.01 34 2 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 +0.05 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.85 +0.07 34 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 +0.10 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.93 +0.16 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.50 +0.11 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.13 +0.17 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.79 +0.14 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.49 +0.20 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.15 +0.07 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.89 +0.06 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.68 +0.14 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.48 +0.13 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.31 +0.11 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.14 +0.05 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.99 +0.17 34 0 0 0
TOTAL PUT 350 24,849 +90
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$ 18.88
29APR26 12.50 C 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.88 +0.04 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.88 +0.04 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.39 +0.07 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.90 +0.08 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.40 +0.07 18 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 0.93 +0.06 19 0 303 0
29APR26 18.50 C 0.50 0.50 0.50 0.52 +0.04 19 4 297 -4
29APR26 19.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 194 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 0.00 19 0 798 0
29APR26 20.00 C 0.04 0.04 0.04 0.03 0.00 20 1 652 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 37 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.41 +0.07 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.90 +0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.41 +0.07 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.92 +0.07 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.93 +0.08 21 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.43 +0.07 17 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.95 +0.07 18 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.49 +0.06 18 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.07 +0.04 18 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.71 +0.01 18 0 103 0
28MAY26 19.00 C 0.00 0.00 0.00 0.44 0.00 18 0 179 0
28MAY26 19.50 C 0.00 0.00 0.00 0.26 0.00 18 0 109 0
28MAY26 20.00 C 0.15 0.15 0.14 0.14 0.00 18 2 1,122 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 30 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 6.42 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.93 +0.08 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 +0.08 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.93 +0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.44 +0.08 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.94 +0.07 18 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.46 +0.08 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.98 +0.06 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 +0.05 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 +0.01 18 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 +0.01 19 0 140 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.02 19 0 104 0
29JUN26 19.50 C 0.35 0.35 0.35 0.35 +0.01 19 23 187 +16
29JUN26 20.00 C 0.21 0.23 0.21 0.21 0.00 19 31 508 0
29JUN26 21.00 C 0.09 0.09 0.09 0.07 0.00 20 17 580 0
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 29 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 5.43 +0.08 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.93 +0.08 24 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.93 +0.07 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.44 +0.04 22 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.95 +0.08 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.46 +0.07 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.00 +0.07 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.58 +0.07 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.18 +0.03 19 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.85 +0.01 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 6.42 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.93 +0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 +0.08 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.93 +0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.94 +0.08 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.45 +0.05 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.97 +0.07 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.52 +0.07 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.10 +0.06 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 +0.06 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 +0.05 22 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 +0.04 22 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.03 22 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.02 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 +0.02 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 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 6.42 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.93 +0.08 30 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.43 +0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.93 +0.08 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.94 +0.06 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.46 +0.06 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 +0.07 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 +0.06 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.19 +0.06 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 +0.05 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 +0.04 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 +0.04 20 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 +0.03 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 +0.02 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.02 21 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.43 +0.08 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.44 +0.08 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.96 +0.07 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 +0.08 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.08 +0.07 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.70 +0.07 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 +0.05 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.04 +0.05 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 +0.04 20 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 +0.04 20 0 25 0
30MAR27 19.00 C 1.12 1.14 1.12 1.27 +0.03 20 10 50 +10
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.03 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 +0.03 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 +0.02 21 0 43 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 88 11,071 +22
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 439 0
29APR26 18.00 P 0.05 0.05 0.05 0.04 -0.02 20 5 536 0
29APR26 18.50 P 0.17 0.17 0.14 0.14 -0.04 20 12 516 +8
29APR26 19.00 P 0.00 0.00 0.00 0.36 -0.05 20 0 111 0
29APR26 19.50 P 0.00 0.00 0.00 0.71 -0.06 21 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.13 -0.08 19 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.12 -0.08 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.15 -0.07 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.15 -0.05 68 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.14 -0.06 73 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.14 -0.10 82 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.14 -0.07 90 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.14 -0.08 98 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 19 0 968 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 1,303 0
28MAY26 18.00 P 0.18 0.18 0.18 0.15 -0.03 18 3 133 +3
28MAY26 18.50 P 0.31 0.31 0.31 0.29 -0.06 18 2 99 0
28MAY26 19.00 P 0.55 0.55 0.55 0.54 -0.05 19 27 117 +27
28MAY26 19.50 P 0.00 0.00 0.00 0.86 -0.05 19 0 46 0
28MAY26 20.00 P 0.00 0.00 0.00 1.21 -0.09 18 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.16 -0.06 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.15 -0.11 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.14 -0.06 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.15 -0.09 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.19 -0.02 64 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.14 -0.08 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 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 150 0
29JUN26 16.50 P 0.13 0.13 0.13 0.11 -0.02 19 2 85 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 204 0
29JUN26 17.50 P 0.00 0.00 0.00 0.35 -0.03 19 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.56 -0.04 19 0 241 0
29JUN26 18.50 P 0.87 0.87 0.87 0.84 -0.04 20 1 82 +1
29JUN26 19.00 P 1.16 1.16 1.16 1.18 -0.03 20 4 246 0
29JUN26 19.50 P 0.00 0.00 0.00 1.54 -0.07 20 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.94 -0.07 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.87 -0.03 27 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.85 -0.04 30 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.83 -0.04 32 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.82 -0.04 34 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.79 -0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 -0.08 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.79 -0.07 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.78 -0.08 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 19 0
30JUL26 17.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.46 -0.03 20 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
30JUL26 19.00 P 1.26 1.26 1.26 1.28 -0.02 20 1 1 +1
30JUL26 19.50 P 0.00 0.00 0.00 1.63 -0.06 20 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.02 -0.05 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.89 -0.07 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.88 -0.04 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.86 -0.03 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.84 -0.04 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.82 -0.05 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.79 -0.08 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.79 -0.08 25 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 0.12 -0.01 22 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 46 0
29SEP26 16.00 P 0.31 0.31 0.31 0.29 -0.02 23 1 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.03 23 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 -0.03 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 -0.03 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 -0.04 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 -0.05 22 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.87 -0.06 22 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.23 -0.07 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 -0.16 22 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.04 -0.07 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.00 -0.08 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 -0.08 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.01 -0.08 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.02 -0.04 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.00 -0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.97 -0.05 45 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 0.03 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 48 0
30DEC26 15.50 P 0.33 0.33 0.33 0.29 -0.01 21 1 9 -1
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.03 21 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.71 -0.03 21 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 -0.04 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.04 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 -0.05 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.73 -0.05 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 -0.06 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.35 -0.05 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.16 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 -0.07 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.03 -0.08 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.01 -0.08 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.01 -0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.02 -0.06 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.01 -0.05 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.99 -0.03 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.03 21 0 32 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 -0.03 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.03 21 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.04 22 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 -0.05 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.05 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 -0.06 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.23 -0.16 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.09 -0.07 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 -0.08 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.01 -0.08 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.01 -0.08 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 -0.06 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.01 -0.05 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.99 -0.03 35 0 0 0
TOTAL PUT 59 11,244 +41
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$ 15.73
29APR26 9.25 C 0.00 0.00 0.00 6.49 +0.07 96 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.24 +0.07 90 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.99 +0.07 84 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.74 +0.07 79 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.25 +0.08 92 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.75 +0.08 82 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.25 +0.08 73 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.75 +0.08 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.25 +0.07 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.24 +0.07 0 0 6 0
29APR26 14.00 C 1.76 1.76 1.76 1.74 +0.07 0 1 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.25 +0.07 21 0 20 0
29APR26 15.00 C 0.82 0.82 0.82 0.77 +0.06 19 1 233 0
29APR26 15.50 C 0.33 0.37 0.33 0.37 +0.02 18 4 238 0
29APR26 16.00 C 0.15 0.15 0.15 0.12 0.00 18 2 171 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 19 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 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 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.50 +0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.75 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.25 +0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.77 +0.10 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.27 +0.07 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.77 +0.06 13 0 0 0
28MAY26 14.50 C 1.30 1.30 1.30 1.30 +0.07 17 5 87 -5
28MAY26 15.00 C 0.00 0.00 0.00 0.86 +0.03 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.49 +0.01 15 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 +0.01 16 0 113 0
28MAY26 16.50 C 0.11 0.11 0.11 0.11 0.00 16 15 63 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 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 7.25 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.25 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.26 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 +0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.30 +0.07 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.82 +0.06 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.37 +0.06 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 +0.06 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 +0.02 16 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.02 16 0 16 0
29JUN26 16.50 C 0.20 0.20 0.20 0.22 +0.02 16 15 23 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 17 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 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.51 +0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.26 +0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.77 +0.06 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.78 +0.09 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.31 +0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.82 +0.11 13 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.35 +0.07 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.89 +0.07 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.46 +0.06 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.08 +0.05 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.74 +0.03 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.50 +0.02 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 +0.01 18 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 19 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 6.53 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.04 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.79 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.30 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.81 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.32 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.10 9 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 +0.06 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.01 +0.06 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 +0.05 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 +0.05 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 +0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 +0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 20 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 6.56 +0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.08 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.83 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.35 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.38 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.90 +0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.43 +0.09 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.97 +0.09 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 +0.06 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 +0.06 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 -0.01 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 0.00 17 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 +0.02 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 0.00 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.02 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.56 +0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.32 +0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.08 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.86 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 +0.03 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.99 +0.02 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.61 +0.06 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.21 +0.05 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 +0.04 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.53 +0.04 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 +0.01 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 0.00 17 0 0 0
30MAR27 17.00 C 0.68 0.69 0.68 0.63 0.00 18 50 100 +50
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.01 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 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 93 2,387 +75
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 28 0
29APR26 15.50 P 0.11 0.11 0.11 0.13 -0.03 19 2 44 +2
29APR26 16.00 P 0.35 0.35 0.35 0.38 -0.05 18 15 15 +15
29APR26 16.50 P 0.00 0.00 0.00 0.79 -0.07 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.27 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.27 -0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.27 -0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
28MAY26 14.00 P 0.02 0.02 0.02 0.01 0.00 18 16 207 -14
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.24 -0.02 16 0 1 0
28MAY26 16.00 P 0.48 0.48 0.48 0.50 -0.03 17 1 2 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.85 -0.06 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.28 -0.07 15 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.27 -0.09 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.27 -0.09 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 19 0
29JUN26 14.50 P 0.09 0.09 0.09 0.08 0.00 17 5 81 +5
29JUN26 15.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.61 -0.02 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.95 -0.02 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 -0.05 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.78 -0.07 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 27 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 0.00 17 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.45 -0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.01 -0.04 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.38 -0.06 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.81 -0.06 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.28 -0.06 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.29 -0.08 41 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 33 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 30 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 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.12 -0.05 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 -0.05 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.88 -0.05 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 -0.06 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.80 -0.11 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 -0.08 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 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 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
30DEC26 15.00 P 0.70 0.70 0.70 0.68 -0.02 18 5 19 -5
30DEC26 15.50 P 0.00 0.00 0.00 0.93 -0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 -0.01 19 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 -0.04 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 -0.05 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.21 -0.05 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.61 -0.06 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 -0.09 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.54 -0.07 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 -0.08 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.46 -0.11 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.39 -0.03 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.04 26 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 0.01 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 -0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 -0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.59 -0.05 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 -0.05 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 -0.05 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 -0.06 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.16 -0.05 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.59 -0.06 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.07 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 -0.04 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.46 -0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.40 -0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.36 -0.03 23 0 0 0
TOTAL PUT 44 2,024 +4
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$ 45.60
29APR26 30.00 C 0.00 0.00 0.00 15.79 +0.20 125 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.78 +0.22 115 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.83 +0.24 113 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.73 +0.14 92 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.79 +0.20 92 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.79 +0.21 85 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.78 -0.08 76 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.80 +0.22 71 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.64 +0.06 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.64 +0.06 31 0 58 0
29APR26 40.00 C 4.60 4.60 4.60 5.65 +0.06 31 3 30 -3
29APR26 41.00 C 0.00 0.00 0.00 4.67 +0.12 29 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.73 +0.04 30 0 515 0
29APR26 43.00 C 2.26 2.40 2.26 2.86 +0.03 30 77 729 +2
29APR26 44.00 C 1.44 1.63 1.42 2.11 +0.04 31 62 841 -60
29APR26 45.00 C 0.91 1.53 0.91 1.45 0.00 31 95 340 +30
29APR26 46.00 C 0.81 0.98 0.81 0.93 +0.01 30 67 510 -26
29APR26 47.00 C 0.42 0.53 0.40 0.56 -0.01 30 41 433 0
29APR26 48.00 C 0.24 0.34 0.24 0.31 -0.02 30 4 1,053 +4
29APR26 49.00 C 0.13 0.20 0.11 0.16 -0.02 30 39 737 +32
29APR26 50.00 C 0.11 0.11 0.11 0.08 -0.01 30 33 764 +33
29APR26 52.50 C 0.02 0.02 0.02 0.01 -0.01 30 25 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.83 +0.20 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.73 +0.09 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.79 +0.15 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.79 +0.09 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.80 -0.06 40 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.81 +0.14 37 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.76 -0.12 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.81 +0.13 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.89 +0.05 29 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.01 +0.04 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.19 +0.03 28 0 138 0
28MAY26 43.00 C 2.98 2.98 2.96 3.44 +0.03 28 30 208 0
28MAY26 44.00 C 2.15 2.89 2.13 2.79 +0.05 29 154 340 +70
28MAY26 45.00 C 1.81 2.33 1.81 2.20 +0.04 29 90 515 -75
28MAY26 46.00 C 1.50 1.77 1.50 1.70 +0.03 29 125 431 -109
28MAY26 47.00 C 1.07 1.07 1.07 1.29 +0.02 29 15 418 +11
28MAY26 48.00 C 0.00 0.00 0.00 0.97 +0.01 29 0 540 0
28MAY26 49.00 C 0.50 0.50 0.50 0.70 0.00 29 5 729 -5
28MAY26 50.00 C 0.40 0.53 0.35 0.49 0.00 29 17 597 -3
28MAY26 52.50 C 0.19 0.19 0.19 0.19 0.00 29 15 924 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.07 0.00 29 0 216 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 29 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.87 +0.20 93 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.86 +0.19 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.78 0.00 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.79 +0.01 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.79 0.00 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.79 -0.01 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.90 +0.11 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.91 +0.11 63 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.79 -0.02 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.92 +0.29 55 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.82 +0.18 43 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.83 +0.17 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.75 +0.07 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.85 +0.15 36 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.88 -0.05 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.82 -0.16 27 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.95 +0.14 31 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.99 -0.04 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.98 -0.03 25 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.21 +0.05 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.40 +0.05 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.64 +0.04 28 0 216 0
29JUN26 43.00 C 3.31 3.31 3.26 3.95 +0.04 28 45 173 0
29JUN26 44.00 C 2.70 3.25 2.70 3.35 +0.06 28 75 3,586 -6
29JUN26 45.00 C 2.22 2.84 2.22 2.78 +0.05 28 60 448 +15
29JUN26 46.00 C 1.96 1.96 1.95 2.29 +0.05 28 79 573 +45
29JUN26 47.00 C 0.00 0.00 0.00 1.87 +0.04 28 0 819 0
29JUN26 48.00 C 1.51 1.51 1.51 1.51 +0.02 28 1 813 +1
29JUN26 49.00 C 0.00 0.00 0.00 1.20 +0.01 28 0 933 0
29JUN26 50.00 C 0.00 0.00 0.00 0.94 +0.01 28 0 703 0
29JUN26 52.50 C 0.41 0.41 0.41 0.49 +0.01 28 4 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 0.00 28 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 28 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 9.95 -0.03 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.00 +0.08 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.09 +0.06 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.14 +0.01 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.31 +0.05 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.52 +0.04 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.79 +0.04 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.11 +0.04 29 0 15 0
30JUL26 44.00 C 3.47 3.47 3.47 3.57 +0.07 29 15 45 +15
30JUL26 45.00 C 0.00 0.00 0.00 3.03 +0.06 29 0 68 0
30JUL26 46.00 C 2.65 2.67 2.65 2.55 +0.05 29 34 58 -17
30JUL26 47.00 C 0.00 0.00 0.00 2.12 +0.04 29 0 205 0
30JUL26 48.00 C 0.00 0.00 0.00 1.76 +0.03 29 0 199 0
30JUL26 49.00 C 0.00 0.00 0.00 1.43 +0.02 29 0 76 0
30JUL26 50.00 C 0.00 0.00 0.00 1.16 +0.02 29 0 55 0
30JUL26 52.50 C 0.60 0.60 0.60 0.67 +0.01 29 4 19 0
30JUL26 55.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 0.00 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 19.79 -0.01 50 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.90 +0.11 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.91 +0.11 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.79 -0.02 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.92 +0.15 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.82 +0.10 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.83 0.00 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.86 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.85 +0.09 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.91 -0.02 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.04 +0.06 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.11 +0.05 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.24 +0.06 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.39 +0.03 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.62 +0.02 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.90 +0.03 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.24 +0.02 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.62 +0.01 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.19 +0.10 30 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.61 +0.02 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.16 +0.02 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.78 +0.04 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.41 +0.02 29 0 665 0
29SEP26 49.00 C 1.88 1.88 1.88 2.09 0.00 29 3 63 -3
29SEP26 50.00 C 0.00 0.00 0.00 1.78 0.00 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.21 -0.01 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 0.00 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.79 -0.02 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.92 +0.15 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.82 +0.10 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.86 +0.03 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.90 +0.04 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.98 +0.07 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.08 +0.08 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.17 +0.05 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.33 +0.05 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.56 +0.09 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.74 -0.17 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.26 +0.03 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.63 +0.02 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.03 +0.02 29 0 15 0
30DEC26 43.00 C 4.66 4.67 4.66 5.49 +0.02 29 11 108 +11
30DEC26 44.00 C 4.18 4.18 4.18 4.83 +0.02 28 6 228 +6
30DEC26 45.00 C 0.00 0.00 0.00 4.37 +0.01 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.95 +0.01 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.55 +0.01 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.21 +0.01 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.86 0.00 28 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.58 0.00 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.95 0.00 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.45 0.00 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.03 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 0.00 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 0.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 0.00 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.25 +0.25 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.22 +0.06 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.40 +0.06 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.65 +0.07 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.92 +0.06 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.26 +0.01 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.65 +0.04 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.31 +0.05 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.73 +0.25 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.22 +0.04 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.55 +0.04 28 0 26 0
30MAR27 45.00 C 4.64 4.64 4.64 5.10 +0.03 28 5 8 +5
30MAR27 46.00 C 4.46 4.46 4.46 4.69 +0.04 28 5 0 -5
30MAR27 47.00 C 0.00 0.00 0.00 4.28 +0.04 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.93 +0.03 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.60 +0.04 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 +0.03 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 +0.03 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 +0.03 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.66 +0.06 29 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 +0.01 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.98 +0.01 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
TOTAL CALL 1,244 30,703 -17
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29APR26 39.00 P 0.03 0.03 0.03 0.01 0.00 34 18 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 0.00 32 0 559 0
29APR26 41.00 P 0.07 0.07 0.07 0.04 -0.01 30 1 558 -1
29APR26 42.00 P 0.27 0.27 0.25 0.10 -0.02 30 30 804 0
29APR26 43.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 849 0
29APR26 44.00 P 0.76 0.76 0.56 0.44 -0.06 30 13 1,166 +13
29APR26 45.00 P 1.08 1.35 1.05 0.77 -0.08 29 71 312 -8
29APR26 46.00 P 1.33 1.34 1.21 1.26 -0.09 29 68 386 -38
29APR26 47.00 P 2.73 2.73 1.96 1.90 -0.10 29 82 431 -35
29APR26 48.00 P 0.00 0.00 0.00 2.67 -0.07 30 0 736 0
29APR26 49.00 P 0.00 0.00 0.00 3.53 -0.06 30 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 4.58 -0.07 39 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.90 -0.06 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.40 -0.12 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.90 -0.06 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.40 -0.06 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.90 -0.06 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.40 -0.07 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.90 -0.06 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.40 -0.06 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 28 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 0.00 29 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 177 0
28MAY26 40.00 P 0.31 0.31 0.31 0.18 -0.01 29 57 427 +43
28MAY26 41.00 P 0.44 0.50 0.44 0.31 -0.01 29 17 535 0
28MAY26 42.00 P 0.72 0.72 0.47 0.49 -0.02 29 42 450 +22
28MAY26 43.00 P 1.00 1.00 1.00 0.71 -0.05 28 2 586 0
28MAY26 44.00 P 1.43 1.43 1.12 1.03 -0.06 28 45 855 +7
28MAY26 45.00 P 1.74 1.74 1.74 1.45 -0.06 28 15 584 0
28MAY26 46.00 P 2.31 2.31 1.89 1.95 -0.07 28 42 379 0
28MAY26 47.00 P 3.15 3.15 2.42 2.54 -0.08 28 19 830 -19
28MAY26 48.00 P 0.00 0.00 0.00 3.23 -0.05 29 0 588 0
28MAY26 49.00 P 0.00 0.00 0.00 3.97 -0.06 29 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.77 -0.06 28 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.21 +0.15 36 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.56 -0.19 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.04 -0.06 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.40 -0.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.90 -0.28 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.40 -0.35 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.90 -0.19 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.40 -0.34 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 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 54 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 28 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 29 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 0.00 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 85 0
29JUN26 40.00 P 0.59 0.59 0.59 0.43 -0.01 28 1 285 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 -0.02 28 0 140 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 175 0
29JUN26 43.00 P 0.00 0.00 0.00 1.14 -0.03 28 0 262 0
29JUN26 44.00 P 1.93 1.93 1.93 1.50 -0.05 28 15 1,234 +15
29JUN26 45.00 P 2.41 2.41 2.41 1.93 -0.07 28 15 200 +15
29JUN26 46.00 P 2.99 2.99 2.33 2.44 -0.06 28 30 155 0
29JUN26 47.00 P 3.08 3.08 2.94 3.02 -0.06 28 30 392 -15
29JUN26 48.00 P 0.00 0.00 0.00 3.67 -0.04 28 0 429 0
29JUN26 49.00 P 0.00 0.00 0.00 4.37 -0.04 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.12 -0.05 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.21 -0.04 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.56 -0.19 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.04 -0.06 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.40 -0.06 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.90 -0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.53 -0.22 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.90 -0.19 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.40 -0.34 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.25 0.00 29 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.70 -0.02 29 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.92 -0.03 29 0 134 0
30JUL26 41.00 P 0.00 0.00 0.00 1.20 -0.03 28 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 1.54 -0.04 28 0 187 0
30JUL26 43.00 P 0.00 0.00 0.00 1.91 -0.04 28 0 86 0
30JUL26 44.00 P 2.50 2.50 2.27 2.36 -0.07 28 132 108 +60
30JUL26 45.00 P 3.41 3.41 3.41 2.88 -0.05 28 30 61 -14
30JUL26 46.00 P 3.51 3.51 3.51 3.44 -0.06 28 15 120 0
30JUL26 47.00 P 0.00 0.00 0.00 4.07 -0.06 28 0 57 0
30JUL26 48.00 P 0.00 0.00 0.00 4.82 -0.04 29 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 5.54 -0.04 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.31 -0.04 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.51 +0.02 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.62 -0.08 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.93 -0.10 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.32 -0.02 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.75 +0.04 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.23 +0.06 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.66 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 0.00 29 0 127 0
29SEP26 33.00 P 0.30 0.30 0.30 0.20 -0.01 29 30 36 +30
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 0.00 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 -0.03 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.03 29 0 495 0
29SEP26 40.00 P 1.45 1.45 1.40 1.44 -0.03 29 2 78 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.75 -0.05 29 0 258 0
29SEP26 42.00 P 2.10 2.10 2.10 2.18 +0.01 29 2 233 +2
29SEP26 43.00 P 0.00 0.00 0.00 2.56 -0.04 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.03 -0.05 28 0 119 0
29SEP26 45.00 P 4.02 4.02 4.02 3.54 -0.06 28 15 93 -15
29SEP26 46.00 P 4.64 4.64 4.64 4.11 -0.06 28 15 336 0
29SEP26 47.00 P 4.93 4.93 4.93 4.73 -0.04 28 7 952 +7
29SEP26 48.00 P 0.00 0.00 0.00 5.42 -0.06 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.12 -0.06 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.84 -0.06 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.82 -0.04 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.94 -0.03 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.16 -0.09 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.47 -0.02 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 -0.08 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.26 0.00 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.69 -0.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.15 -0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 0.00 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 -0.02 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.78 -0.02 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.02 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 -0.02 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.52 -0.02 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 -0.03 30 0 167 0
30DEC26 40.00 P 0.00 0.00 0.00 2.18 -0.03 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 -0.03 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 -0.04 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.47 -0.04 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.97 -0.04 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.52 -0.04 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.10 -0.04 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.71 -0.05 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.37 -0.05 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.03 -0.06 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.76 -0.06 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.68 -0.05 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.74 -0.06 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.94 -0.06 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.23 -0.06 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.50 -0.10 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.84 -0.17 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.21 -0.07 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.63 -0.05 38 0 0 0
30MAR27 34.00 P 1.15 1.15 1.15 0.90 -0.01 29 1 35 +1
30MAR27 35.00 P 0.00 0.00 0.00 1.10 -0.04 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.34 -0.01 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.60 -0.01 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.96 -0.01 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 -0.02 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 -0.04 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.09 -0.01 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.52 -0.01 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.01 -0.02 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.52 -0.01 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.07 -0.02 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.65 -0.02 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.24 -0.02 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.90 -0.03 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 -0.03 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 -0.04 30 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.11 -0.03 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.12 -0.04 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.26 -0.04 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.47 -0.06 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.74 -0.09 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.01 -0.11 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.34 -0.08 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.63 -0.18 34 0 0 0
TOTAL PUT 862 29,932 +72
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$ 9.44
29APR26 5.00 C 4.51 4.53 4.49 4.44 +0.26 0 105 105 +105
29APR26 5.25 C 0.00 0.00 0.00 4.19 +0.25 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.96 +0.28 136 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.71 +0.28 125 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.50 +0.32 148 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.21 +0.27 106 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.97 +0.29 106 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.72 +0.29 97 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.47 +0.27 88 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.21 +0.25 71 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.97 +0.25 70 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.75 +0.26 75 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.51 +0.26 69 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.27 +0.27 62 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 1.02 +0.20 52 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.85 +0.21 57 0 485 0
29APR26 9.00 C 0.70 0.70 0.70 0.65 +0.17 53 54 304 -54
29APR26 9.25 C 0.46 0.54 0.46 0.49 +0.13 52 101 3,031 +30
29APR26 9.50 C 0.33 0.41 0.33 0.36 +0.10 52 108 1,379 -61
29APR26 9.75 C 0.23 0.29 0.23 0.26 +0.07 52 75 467 +12
29APR26 10.00 C 0.18 0.23 0.18 0.19 +0.06 53 67 1,892 -44
29APR26 10.50 C 0.08 0.11 0.08 0.09 +0.03 54 75 1,266 -24
29APR26 11.00 C 0.06 0.06 0.06 0.04 +0.01 55 20 936 -20
29APR26 11.50 C 0.03 0.03 0.03 0.02 +0.01 57 210 648 -190
29APR26 12.00 C 0.01 0.02 0.01 0.01 0.00 60 25 837 0
29APR26 12.50 C 0.01 0.01 0.01 0.01 0.00 68 500 657 -294
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.50 +0.31 109 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.23 +0.29 91 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.00 +0.31 94 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.76 +0.29 91 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.50 +0.27 80 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.29 +0.35 86 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.02 +0.31 74 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.76 +0.28 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 +0.27 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.32 +0.30 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.09 +0.26 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.85 +0.26 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.63 +0.21 55 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.41 +0.17 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.25 +0.22 53 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.06 +0.17 51 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.91 +0.16 51 0 296 0
28MAY26 9.25 C 0.00 0.00 0.00 0.77 +0.14 51 0 436 0
28MAY26 9.50 C 0.64 0.65 0.64 0.65 +0.12 51 18 727 -6
28MAY26 9.75 C 0.00 0.00 0.00 0.55 +0.11 52 0 690 0
28MAY26 10.00 C 0.47 0.47 0.47 0.46 +0.09 52 1 1,130 0
28MAY26 10.50 C 0.30 0.34 0.29 0.31 +0.07 52 75 486 -18
28MAY26 11.00 C 0.22 0.23 0.22 0.21 +0.05 52 50 600 +50
28MAY26 11.50 C 0.15 0.17 0.15 0.13 +0.03 52 3 457 -2
28MAY26 12.00 C 0.11 0.11 0.11 0.08 +0.02 51 5 668 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 52 0 476 0
28MAY26 13.50 C 0.06 0.06 0.06 0.02 0.00 53 20 87 0
28MAY26 14.00 C 0.04 0.04 0.04 0.01 0.00 51 34 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 +0.30 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.27 +0.27 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 +0.30 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 +0.24 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 +0.27 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 +0.31 72 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.08 +0.30 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.85 +0.29 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.62 +0.30 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.39 +0.26 59 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.16 +0.24 56 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 +0.21 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 +0.26 56 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.59 +0.21 54 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.40 +0.20 52 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 +0.17 51 0 374 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 +0.16 50 0 859 0
29JUN26 9.25 C 0.00 0.00 0.00 0.95 +0.14 51 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 +0.13 51 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.74 +0.13 51 0 380 0
29JUN26 10.00 C 0.00 0.00 0.00 0.64 +0.11 51 0 422 0
29JUN26 10.50 C 0.46 0.46 0.46 0.49 +0.09 52 1 778 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 +0.07 51 0 1,951 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 +0.06 52 0 848 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.04 51 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 +0.03 52 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.88 +0.29 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.65 +0.25 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.43 +0.28 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.23 +0.23 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.03 +0.23 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.87 +0.24 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.67 +0.21 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.51 +0.20 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.36 +0.17 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.22 +0.18 51 0 41 0
30JUL26 9.25 C 0.00 0.00 0.00 1.08 +0.15 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.98 +0.15 51 0 7 0
30JUL26 9.75 C 0.92 0.92 0.92 0.89 +0.14 52 15 15 +15
30JUL26 10.00 C 0.00 0.00 0.00 0.78 +0.11 51 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 0.63 +0.10 52 0 10 0
30JUL26 11.00 C 0.48 0.48 0.48 0.50 +0.09 52 1 36 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.39 +0.08 52 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.30 +0.06 51 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.23 +0.05 51 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 +0.03 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.55 +0.29 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.29 +0.27 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.05 +0.26 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.83 +0.27 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.60 +0.28 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.37 +0.26 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.16 +0.29 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 +0.28 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.75 +0.27 55 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.53 +0.23 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.38 +0.27 54 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.19 +0.25 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 +0.23 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.88 +0.24 52 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 +0.20 51 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 +0.21 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 +0.17 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 +0.14 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 +0.14 50 0 367 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 +0.13 50 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 +0.11 50 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 +0.10 50 0 373 0
29SEP26 11.00 C 0.72 0.72 0.72 0.73 +0.09 51 1 479 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.07 51 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.06 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.06 51 0 285 0
29SEP26 13.00 C 0.42 0.42 0.42 0.34 +0.04 50 11 243 +11
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.03 50 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.02 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.55 +0.29 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.31 +0.29 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.11 +0.32 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.87 +0.30 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.66 +0.30 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.46 +0.28 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.26 +0.29 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 +0.28 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.90 +0.29 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 +0.25 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 +0.25 49 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 +0.22 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 +0.20 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.07 +0.19 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.20 48 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.83 +0.20 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 +0.17 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.16 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 +0.14 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 +0.14 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 +0.14 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 +0.12 49 0 39 0
30DEC26 11.00 C 0.97 0.97 0.97 1.02 +0.11 50 5 40 -5
30DEC26 11.50 C 0.00 0.00 0.00 0.89 +0.10 49 0 400 0
30DEC26 12.00 C 0.74 0.74 0.74 0.78 +0.08 50 5 41 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.68 +0.08 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 +0.07 50 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.07 50 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.05 50 0 6 0
30DEC26 15.00 C 0.39 0.39 0.39 0.34 +0.05 50 5 10 +5
30MAR27 6.00 C 0.00 0.00 0.00 3.75 +0.27 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.56 +0.26 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.38 +0.28 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.21 +0.25 49 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 3.03 +0.25 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.86 +0.23 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 +0.18 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.55 +0.24 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 +0.18 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 +0.18 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.15 +0.15 47 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 2.05 +0.17 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.94 +0.16 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 +0.15 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.15 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 +0.12 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 +0.13 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 +0.10 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.10 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.10 49 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 +0.11 49 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.10 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 +0.09 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 +0.08 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 +0.08 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 +0.08 49 0 0 0
TOTAL CALL 1,590 39,374 -483
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 197 0
29APR26 7.00 P 0.01 0.01 0.01 0.01 0.00 76 5 26 -5
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.02 53 0 513 0
29APR26 8.00 P 0.04 0.04 0.04 0.02 -0.03 52 33 632 -32
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.04 55 0 955 0
29APR26 8.50 P 0.10 0.10 0.08 0.08 -0.07 54 207 2,016 -207
29APR26 8.75 P 0.19 0.19 0.12 0.13 -0.09 53 102 2,058 -100
29APR26 9.00 P 0.26 0.26 0.17 0.19 -0.13 51 379 918 -24
29APR26 9.25 P 0.34 0.34 0.27 0.29 -0.16 52 197 3,069 -63
29APR26 9.50 P 0.52 0.52 0.37 0.42 -0.18 53 78 2,198 +13
29APR26 9.75 P 0.53 0.56 0.52 0.56 -0.20 51 273 551 -66
29APR26 10.00 P 0.80 0.80 0.80 0.75 -0.24 54 5 561 -5
29APR26 10.50 P 0.00 0.00 0.00 1.13 -0.24 51 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.56 -0.31 0 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.07 -0.29 55 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 -0.28 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.06 -0.28 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 -0.28 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.06 -0.28 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.56 -0.28 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.06 -0.28 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.56 -0.28 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 314 0
28MAY26 7.00 P 0.06 0.06 0.06 0.03 -0.02 53 10 166 +10
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.02 53 0 526 0
28MAY26 7.50 P 0.09 0.10 0.09 0.07 -0.03 52 30 317 0
28MAY26 7.75 P 0.14 0.14 0.14 0.10 -0.05 51 36 666 +36
28MAY26 8.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 940 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 -0.08 52 0 473 0
28MAY26 8.50 P 0.00 0.00 0.00 0.27 -0.09 52 0 884 0
28MAY26 8.75 P 0.00 0.00 0.00 0.35 -0.10 51 0 998 0
28MAY26 9.00 P 0.47 0.47 0.42 0.45 -0.12 51 8 1,182 +5
28MAY26 9.25 P 0.62 0.62 0.60 0.56 -0.14 51 30 305 +19
28MAY26 9.50 P 0.67 0.67 0.67 0.69 -0.15 51 15 369 +15
28MAY26 9.75 P 0.83 0.83 0.83 0.83 -0.18 51 16 359 0
28MAY26 10.00 P 0.00 0.00 0.00 0.99 -0.19 51 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.36 -0.20 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.75 -0.23 53 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.18 -0.25 53 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 2.64 -0.24 55 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.09 -0.27 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.57 -0.28 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.06 -0.28 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.57 -0.29 60 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.06 -0.29 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.56 -0.28 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.06 -0.28 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.56 -0.30 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.56 -0.28 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.03 51 0 797 0
29JUN26 7.00 P 0.14 0.14 0.14 0.10 -0.04 51 200 1,005 +190
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.04 52 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.05 52 0 595 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.07 51 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.08 51 0 257 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 -0.09 51 0 664 0
29JUN26 8.50 P 0.50 0.50 0.50 0.48 -0.09 51 1 523 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.58 -0.11 51 0 936 0
29JUN26 9.00 P 0.00 0.00 0.00 0.69 -0.12 51 0 466 0
29JUN26 9.25 P 0.82 0.82 0.82 0.81 -0.15 51 100 432 +55
29JUN26 9.50 P 0.00 0.00 0.00 0.96 -0.15 51 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.11 -0.17 51 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.28 -0.16 52 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.61 -0.21 51 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 -0.24 51 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 -0.25 53 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 -0.25 53 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 -0.27 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.73 -0.30 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 -0.29 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 -0.30 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 -0.27 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.66 -0.25 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.15 -0.26 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.64 -0.28 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.13 -0.28 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.62 -0.30 0 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.03 51 0 43 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.04 51 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 -0.04 52 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 -0.05 52 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.35 -0.07 51 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.43 -0.07 51 0 15 0
30JUL26 8.25 P 0.53 0.53 0.53 0.51 -0.09 51 1 34 +1
30JUL26 8.50 P 0.00 0.00 0.00 0.61 -0.10 51 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.71 -0.11 50 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 0.83 -0.12 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.96 -0.14 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.11 -0.14 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.26 -0.15 51 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.42 -0.16 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 1.77 -0.18 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.13 -0.21 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.51 -0.25 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.96 -0.23 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.35 -0.29 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.84 -0.26 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.31 -0.26 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.78 -0.26 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 38 0
29SEP26 5.25 P 0.08 0.08 0.08 0.05 -0.01 52 32 188 +32
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 51 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.04 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.05 50 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.05 50 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.06 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.06 51 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.07 50 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.08 50 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.08 51 0 52 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.09 51 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.11 50 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 -0.13 50 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.15 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.15 50 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 -0.15 50 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.14 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 -0.16 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 -0.17 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 -0.21 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 -0.22 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 -0.23 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 -0.25 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 -0.25 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 -0.26 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 -0.24 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.30 -0.31 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.78 -0.30 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 -0.30 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 -0.26 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.02 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.03 50 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.05 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.05 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.05 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.05 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.08 50 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.07 50 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.09 50 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 -0.08 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.10 50 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.10 50 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 -0.10 50 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 -0.11 50 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 -0.13 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 -0.12 51 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 -0.14 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 -0.15 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 -0.17 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 -0.16 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.18 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 -0.20 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.83 -0.20 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 -0.23 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 -0.22 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.09 -0.27 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.55 -0.25 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 -0.25 55 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 -0.04 49 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.05 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.06 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 -0.07 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.07 49 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.08 49 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.09 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.07 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.11 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.08 49 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 -0.09 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.10 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 -0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 -0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 -0.13 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.44 -0.18 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 -0.17 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.18 -0.17 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.57 -0.19 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.97 -0.18 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.38 -0.19 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.80 -0.20 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.23 -0.19 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.66 -0.22 52 0 0 0
TOTAL PUT 1,758 39,355 -125
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$ 8.18
29APR26 4.80 C 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.19 +0.11 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.94 +0.09 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.69 +0.10 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.44 +0.10 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.19 +0.07 38 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.94 +0.08 30 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.69 +0.10 22 0 429 0
29APR26 7.75 C 0.46 0.46 0.46 0.45 +0.08 20 38 1,081 -38
29APR26 8.00 C 0.25 0.25 0.25 0.25 +0.06 21 180 369 -14
29APR26 8.25 C 0.00 0.00 0.00 0.11 +0.03 21 0 352 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.20 +0.08 26 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.95 +0.09 21 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.72 +0.09 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.51 +0.08 23 0 0 0
28MAY26 8.00 C 0.32 0.32 0.32 0.33 +0.06 22 30 61 +30
28MAY26 8.25 C 0.17 0.19 0.17 0.19 +0.03 22 74 235 +74
28MAY26 8.50 C 0.10 0.11 0.10 0.10 +0.02 21 3 162 +3
28MAY26 8.75 C 0.06 0.06 0.06 0.06 +0.02 23 2 2 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.45 +0.06 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 +0.08 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 +0.09 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 +0.08 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.06 23 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 +0.05 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.04 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.03 23 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 279 0
30JUL26 5.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.45 +0.06 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.20 +0.08 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.97 +0.09 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.76 +0.08 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.57 +0.07 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.32 +0.04 24 0 10 0
30JUL26 8.50 C 0.23 0.23 0.23 0.23 +0.03 24 1 26 +1
30JUL26 8.75 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
29SEP26 4.70 C 0.00 0.00 0.00 3.49 +0.10 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.39 +0.08 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 +0.06 22 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 +0.08 21 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 +0.08 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.07 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.06 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.04 23 0 544 0
29SEP26 8.25 C 0.38 0.38 0.38 0.41 +0.03 23 10 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 +0.02 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.02 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.39 +0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.29 +0.07 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 +0.09 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 +0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 +0.07 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 +0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 +0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 +0.06 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.29 +0.07 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 +0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 +0.07 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 +0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 +0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 +0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 +0.09 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 +0.04 22 0 200 0
30MAR27 9.00 C 0.35 0.35 0.35 0.39 +0.03 22 100 100 +100
30MAR27 9.25 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 180 0
TOTAL CALL 438 13,607 +158
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
29APR26 7.75 P 0.03 0.03 0.03 0.02 -0.01 23 152 446 +151
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.07 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 -0.09 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.58 -0.09 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.35 -0.08 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.59 -0.08 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.85 -0.10 68 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.34 -0.08 75 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.14 -0.04 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.81 -0.09 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.04 -0.09 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.30 -0.06 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.54 -0.07 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.78 -0.07 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.03 -0.07 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.53 -0.06 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 6.50 P 0.03 0.03 0.03 0.01 -0.01 24 150 150 +126
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.03 23 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.51 -0.04 25 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.32 -0.06 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 -0.06 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.80 -0.06 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.04 -0.06 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 -0.08 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.10 -0.09 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.57 -0.07 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.80 -0.08 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.04 -0.08 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.53 -0.08 29 0 0 0
29SEP26 4.70 P 0.01 0.01 0.01 0.01 0.00 37 360 360 +360
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.02 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.05 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.04 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 -0.09 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 -0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 -0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.05 -0.08 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 -0.08 25 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 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 -0.09 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 -0.09 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.09 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 -0.09 23 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 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.03 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 -0.06 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 -0.07 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 -0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 -0.08 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.72 -0.09 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 -0.09 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.16 -0.09 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.09 28 0 0 0
TOTAL PUT 662 10,823 +637
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$ 4.90
29APR26 3.90 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 -0.08 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 -0.08 50 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 -0.08 44 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.61 -0.08 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 -0.08 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.32 -0.08 28 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 -0.08 21 0 1 0
29APR26 4.80 C 0.20 0.20 0.20 0.14 -0.07 20 1 31 +1
29APR26 4.90 C 0.00 0.00 0.00 0.09 -0.05 22 0 139 0
29APR26 5.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 1,123 0
29APR26 5.25 C 0.02 0.02 0.02 0.01 -0.01 25 3 1,080 +3
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.94 -0.06 44 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.73 -0.07 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.63 -0.07 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 -0.06 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 -0.07 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 -0.06 20 0 62 0
28MAY26 4.90 C 0.16 0.16 0.14 0.14 -0.05 19 20 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 150 0
28MAY26 5.25 C 0.04 0.04 0.04 0.04 -0.02 21 100 466 +100
28MAY26 5.50 C 0.02 0.02 0.02 0.01 -0.01 21 20 471 +20
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.04 -0.07 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 -0.06 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 -0.06 35 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.06 31 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.07 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 -0.07 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.07 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 -0.07 21 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 -0.06 20 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.06 21 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 790 0
29JUN26 5.50 C 0.04 0.04 0.04 0.02 -0.02 21 80 521 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 709 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.94 -0.06 34 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.74 -0.07 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.64 -0.07 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 -0.06 22 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.08 20 0 0 0
30JUL26 4.80 C 0.28 0.28 0.28 0.25 -0.07 21 30 91 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 66 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 7 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.02 22 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 -0.07 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 -0.06 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.08 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.07 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.07 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.06 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.05 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.04 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.03 23 0 978 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 1,016 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 -0.07 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 -0.08 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.07 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.07 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.06 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.06 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.05 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.04 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.02 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 -0.07 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 -0.07 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 -0.07 19 0 0 0
30MAR27 4.20 C 0.77 0.77 0.76 0.80 -0.07 20 18 75 +18
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.07 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 181 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.03 21 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
TOTAL CALL 272 22,180 +202
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 402 0
29APR26 4.80 P 0.04 0.04 0.04 0.04 +0.02 21 20 352 +20
29APR26 4.90 P 0.05 0.09 0.05 0.08 +0.03 21 4 601 0
29APR26 5.00 P 0.10 0.15 0.10 0.14 +0.05 21 24 963 +22
29APR26 5.25 P 0.28 0.36 0.28 0.36 +0.08 27 60 477 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 +0.08 0 0 65 -1
29APR26 5.75 P 0.00 0.00 0.00 0.85 +0.07 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.36 +0.09 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.61 +0.09 81 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 +0.08 105 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 382 0
28MAY26 4.70 P 0.05 0.05 0.05 0.05 +0.01 19 38 571 +18
28MAY26 4.80 P 0.08 0.09 0.08 0.09 +0.03 20 6 516 +6
28MAY26 4.90 P 0.13 0.14 0.13 0.13 +0.03 20 24 359 +24
28MAY26 5.00 P 0.15 0.19 0.15 0.19 +0.05 20 20 309 +20
28MAY26 5.25 P 0.00 0.00 0.00 0.38 +0.07 22 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.60 +0.07 0 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 +0.08 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 +0.09 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 +0.08 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 22 0 34 0
29JUN26 4.40 P 0.03 0.03 0.03 0.04 +0.01 21 5 124 +5
29JUN26 4.50 P 0.04 0.04 0.04 0.05 +0.01 19 5 234 +5
29JUN26 4.60 P 0.07 0.07 0.07 0.08 +0.01 19 12 323 +12
29JUN26 4.70 P 0.10 0.12 0.10 0.12 +0.02 20 37 756 +37
29JUN26 4.80 P 0.17 0.17 0.17 0.16 +0.02 19 25 1,196 +25
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.04 20 0 1,262 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 2,496 0
29JUN26 5.25 P 0.42 0.42 0.42 0.49 +0.07 22 1 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 +0.08 24 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 +0.05 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 +0.06 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 +0.05 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 6 0
30JUL26 4.40 P 0.05 0.05 0.05 0.06 +0.01 21 5 5 +5
30JUL26 4.50 P 0.07 0.08 0.07 0.08 +0.01 20 10 55 +5
30JUL26 4.60 P 0.09 0.09 0.09 0.12 +0.02 21 2 44 +2
30JUL26 4.70 P 0.15 0.15 0.15 0.15 +0.02 20 45 145 +45
30JUL26 4.80 P 0.20 0.20 0.20 0.20 +0.03 20 20 30 0
30JUL26 4.90 P 0.22 0.25 0.22 0.26 +0.04 21 107 107 +107
30JUL26 5.00 P 0.00 0.00 0.00 0.32 +0.04 21 0 64 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 +0.05 21 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.06 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.20 +0.08 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 25 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 219 0
29SEP26 4.60 P 0.19 0.19 0.19 0.21 +0.04 25 30 183 +30
29SEP26 4.70 P 0.24 0.24 0.24 0.25 +0.04 24 30 240 +30
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.04 25 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.05 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.06 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 +0.07 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 +0.08 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 +0.08 30 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 +0.08 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.09 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 +0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.09 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 +0.09 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 +0.10 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 +0.09 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.09 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 +0.09 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30DEC26 4.10 P 0.08 0.08 0.08 0.08 0.00 22 61 220 +61
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.03 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.04 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.04 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.04 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.05 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.06 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.07 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.07 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.09 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 +0.09 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.09 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.50 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 +0.10 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 +0.09 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 +0.09 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 +0.09 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.02 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.03 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.04 22 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.04 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.04 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 35 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.07 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 +0.07 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 +0.09 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 +0.09 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.09 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 +0.09 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.09 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 +0.10 39 0 0 0
TOTAL PUT 591 28,382 +478
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$ 26.88
29APR26 17.50 C 0.00 0.00 0.00 9.40 +0.04 82 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.90 +0.04 76 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.40 +0.04 70 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.90 +0.04 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.42 +0.06 78 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.90 +0.04 54 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.91 +0.04 46 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 3.93 +0.03 44 0 64 0
29APR26 24.00 C 0.00 0.00 0.00 3.00 +0.02 44 0 149 0
29APR26 25.00 C 2.40 2.40 2.30 2.14 +0.05 43 22 1,168 +22
29APR26 26.00 C 1.34 1.34 1.34 1.42 +0.02 43 1 474 -1
29APR26 27.00 C 0.00 0.00 0.00 0.89 +0.02 44 0 426 0
29APR26 28.00 C 0.72 0.72 0.51 0.52 +0.02 45 453 544 +292
29APR26 29.00 C 0.37 0.39 0.29 0.28 -0.01 45 39 609 -1
29APR26 30.00 C 0.19 0.19 0.19 0.14 0.00 45 15 874 +15
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 334 0
29APR26 32.00 C 0.10 0.10 0.09 0.03 0.00 46 37 194 -31
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.40 +0.02 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.91 +0.05 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.41 0.00 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.43 -0.03 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.95 -0.02 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.99 +0.01 41 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.05 -0.06 40 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.18 +0.03 41 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.38 +0.03 41 0 145 0
28MAY26 25.00 C 2.59 2.59 2.59 2.63 +0.06 40 15 354 -15
28MAY26 26.00 C 0.00 0.00 0.00 2.01 +0.04 41 0 331 0
28MAY26 27.00 C 0.00 0.00 0.00 1.52 +0.06 41 0 276 0
28MAY26 28.00 C 1.06 1.08 1.06 1.12 +0.05 42 11 292 +9
28MAY26 29.00 C 0.78 0.78 0.78 0.80 +0.02 42 1 133 -1
28MAY26 30.00 C 0.00 0.00 0.00 0.55 0.00 42 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.37 0.00 42 0 93 0
28MAY26 32.00 C 0.00 0.00 0.00 0.24 0.00 41 0 143 0
28MAY26 33.00 C 0.26 0.26 0.26 0.16 0.00 42 30 179 +30
28MAY26 34.00 C 0.00 0.00 0.00 0.10 0.00 42 0 47 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 0.00 41 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 0.00 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 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.90 0.00 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.47 +0.05 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.93 +0.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.49 +0.03 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.00 +0.16 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.51 +0.13 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.02 +0.02 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.54 +0.03 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.06 +0.03 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.58 +0.12 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.11 +0.13 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.20 +0.04 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.32 +0.09 42 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.51 -0.02 41 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 +0.03 41 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.04 +0.04 40 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.47 +0.03 40 0 204 0
29JUN26 27.00 C 0.00 0.00 0.00 1.98 +0.02 40 0 274 0
29JUN26 28.00 C 0.00 0.00 0.00 1.57 +0.02 40 0 276 0
29JUN26 29.00 C 0.00 0.00 0.00 1.23 +0.02 41 0 1,160 0
29JUN26 30.00 C 0.96 0.96 0.96 0.96 +0.01 41 1 172 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.77 +0.01 42 0 2,314 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 0.00 42 0 539 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.32 0.00 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 0.00 42 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 0.00 42 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 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 9.54 +0.05 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.06 +0.05 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.57 +0.01 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.10 -0.08 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.63 -0.07 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.18 -0.08 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.29 +0.06 43 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 4.63 +0.03 41 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.93 +0.03 41 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.29 +0.07 41 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.73 +0.06 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 2.25 +0.04 41 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.88 +0.04 42 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.54 +0.03 42 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.24 +0.01 42 0 20 0
30JUL26 31.00 C 0.00 0.00 0.00 0.99 0.00 42 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.78 0.00 42 0 22 0
30JUL26 33.00 C 0.00 0.00 0.00 0.61 0.00 41 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30JUL26 35.00 C 0.53 0.53 0.53 0.38 0.00 42 3 3 +3
30JUL26 36.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.57 +0.08 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.10 +0.09 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.65 +0.09 44 0 0 0
29SEP26 19.00 C 8.38 8.38 8.11 8.20 +0.02 43 6 19 -6
29SEP26 19.50 C 0.00 0.00 0.00 7.76 +0.01 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.33 +0.07 43 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 6.51 -0.01 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.75 -0.03 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.04 -0.08 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 -0.07 41 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 3.80 -0.09 41 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.30 +0.03 41 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.85 +0.03 41 0 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.46 +0.01 42 0 375 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 0.00 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.83 +0.01 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 +0.01 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.32 +0.01 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.93 0.00 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.75 0.00 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 +0.01 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 0.00 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 0.00 41 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.66 +0.06 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.22 +0.06 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.80 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.97 -0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.59 0.00 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.84 -0.09 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.15 +0.03 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.51 -0.02 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.93 -0.05 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.41 -0.01 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.94 +0.03 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.51 +0.02 40 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 +0.03 40 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.81 +0.02 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.52 +0.02 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.25 0.00 41 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 +0.01 42 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 0.00 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.34 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 0.00 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 0.00 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.91 0.00 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 0.00 41 0 53 0
30MAR27 17.50 C 0.00 0.00 0.00 9.83 +0.06 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.43 +0.06 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.04 +0.06 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.64 +0.04 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.29 +0.06 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.93 +0.05 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.24 +0.01 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.60 +0.02 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.01 0.00 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.47 -0.05 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.96 -0.02 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.50 -0.03 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.06 0.00 39 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.72 +0.04 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.38 +0.02 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 +0.07 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.82 +0.04 41 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.55 0.00 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 -0.03 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.07 -0.03 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.87 -0.03 40 0 10 0
30MAR27 36.00 C 0.00 0.00 0.00 1.62 -0.03 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 -0.03 40 0 15 0
TOTAL CALL 634 17,821 +317
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
29APR26 23.00 P 0.05 0.07 0.05 0.04 0.00 46 5 203 -2
29APR26 24.00 P 0.11 0.11 0.11 0.11 -0.01 45 117 645 +117
29APR26 25.00 P 0.24 0.24 0.24 0.27 -0.02 45 2 862 -2
29APR26 26.00 P 0.55 0.55 0.55 0.55 -0.05 45 1 513 0
29APR26 27.00 P 1.05 1.06 1.05 1.01 -0.06 45 2 549 +2
29APR26 28.00 P 1.69 1.69 1.69 1.66 -0.05 47 7 463 -7
29APR26 29.00 P 0.00 0.00 0.00 2.37 -0.04 45 0 599 0
29APR26 30.00 P 0.00 0.00 0.00 3.23 -0.04 44 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.16 -0.04 44 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.14 -0.18 48 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.13 -0.10 57 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.12 -0.15 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.12 -0.10 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.12 -0.17 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.25 +0.02 109 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.12 -0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 44 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 0.11 0.12 0.11 0.06 0.00 42 7 251 -2
28MAY26 22.00 P 0.16 0.18 0.16 0.13 0.00 42 13 333 +5
28MAY26 23.00 P 0.27 0.30 0.27 0.25 -0.01 42 18 249 +2
28MAY26 24.00 P 0.47 0.47 0.47 0.44 -0.01 42 15 405 +15
28MAY26 25.00 P 0.00 0.00 0.00 0.73 -0.02 42 0 273 0
28MAY26 26.00 P 0.00 0.00 0.00 1.11 -0.02 42 0 211 0
28MAY26 27.00 P 1.63 1.63 1.63 1.56 -0.07 41 1 647 +1
28MAY26 28.00 P 0.00 0.00 0.00 2.18 -0.07 42 0 155 0
28MAY26 29.00 P 0.00 0.00 0.00 2.83 -0.03 41 0 87 0
28MAY26 30.00 P 0.00 0.00 0.00 3.59 -0.03 41 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 4.41 -0.15 41 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.43 +0.06 48 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.34 -0.10 49 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.29 -0.13 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.24 -0.03 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.21 -0.05 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.19 -0.10 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.25 -0.09 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.17 -0.16 60 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 47 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 42 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 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 42 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 42 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 301 0
29JUN26 23.00 P 0.60 0.60 0.60 0.54 0.00 42 3 506 -3
29JUN26 24.00 P 0.00 0.00 0.00 0.81 -0.01 42 0 443 0
29JUN26 25.00 P 0.00 0.00 0.00 1.16 -0.01 42 0 230 0
29JUN26 26.00 P 0.00 0.00 0.00 1.59 -0.01 42 0 828 0
29JUN26 27.00 P 0.00 0.00 0.00 2.10 -0.02 43 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 2.69 -0.03 43 0 237 0
29JUN26 29.00 P 0.00 0.00 0.00 3.26 -0.02 41 0 3,329 0
29JUN26 30.00 P 0.00 0.00 0.00 3.98 -0.14 42 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.89 -0.03 45 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 5.74 -0.03 46 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.63 -0.03 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.55 -0.01 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 -0.01 51 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.42 -0.05 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.37 -0.13 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.33 -0.02 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.30 -0.12 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.29 -0.14 59 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.26 -0.06 60 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 0.00 42 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.26 0.00 42 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.41 0.00 42 0 61 0
30JUL26 22.00 P 0.63 0.63 0.63 0.61 -0.01 42 6 6 +6
30JUL26 23.00 P 0.00 0.00 0.00 0.88 -0.01 42 0 85 0
30JUL26 24.00 P 0.00 0.00 0.00 1.22 -0.02 42 0 17 0
30JUL26 25.00 P 0.00 0.00 0.00 1.62 -0.02 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.08 -0.02 41 0 17 0
30JUL26 27.00 P 0.00 0.00 0.00 2.61 -0.05 41 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 3.24 -0.04 42 0 2 0
30JUL26 29.00 P 0.00 0.00 0.00 3.90 +0.02 42 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 4.64 -0.06 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.42 +0.02 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.24 0.00 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.10 0.00 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.97 +0.08 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.87 +0.08 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.79 -0.08 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 0.00 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.01 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 -0.01 41 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 0.00 42 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 -0.01 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 -0.02 42 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.69 -0.02 41 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 -0.02 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.60 -0.02 41 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.14 -0.03 41 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 -0.03 41 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.44 -0.03 42 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.14 +0.03 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.91 +0.04 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 +0.03 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.52 -0.01 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.36 +0.01 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.22 +0.03 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.11 +0.04 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.99 +0.02 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.91 +0.04 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.82 -0.11 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.76 -0.09 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.70 -0.07 46 0 0 0
30DEC26 17.50 P 0.53 0.54 0.53 0.40 -0.01 41 30 43 +30
30DEC26 18.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 -0.01 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.01 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 -0.01 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.19 -0.01 42 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 -0.02 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 -0.02 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.32 -0.02 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.79 -0.02 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.31 -0.03 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 -0.04 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.49 -0.04 42 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.16 -0.03 43 0 166 0
30DEC26 30.00 P 5.69 5.77 5.69 5.84 -0.03 43 30 67 +30
30DEC26 31.00 P 0.00 0.00 0.00 6.57 -0.02 43 0 32 0
30DEC26 32.00 P 0.00 0.00 0.00 7.33 -0.02 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 -0.04 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.94 -0.02 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.77 -0.04 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.65 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.53 +0.02 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.41 +0.02 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.30 -0.06 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 -0.02 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 -0.03 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 -0.04 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 -0.04 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.49 -0.05 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.08 40 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 -0.04 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 -0.05 40 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.17 -0.06 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.69 -0.07 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.27 -0.08 41 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.89 -0.04 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.55 -0.05 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.26 -0.04 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.95 0.00 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.71 -0.05 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.48 -0.04 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.28 -0.02 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.10 -0.01 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.93 -0.07 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.80 -0.07 44 0 0 0
TOTAL PUT 257 19,072 +192
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 91 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 83 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 75 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 68 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 0.00 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 0.00 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 0.00 14 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 0.12 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 31 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 14 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.57 0.00 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.35 -0.01 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.18 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 -0.01 10 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 22 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 42 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 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 93 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 89 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 86 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 83 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 79 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 73 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 56 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 0.00 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 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 31 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 2.07 -0.01 0 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 23 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 1.12 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 0.00 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 21 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 32 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 17 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 21 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 0.00 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 0.00 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 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 21 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 23 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 22 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 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 -0.01 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 0.66 -0.01 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 0.26 -0.01 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 0.11 -0.01 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 22 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 0.69 -0.01 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 0.13 -0.01 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 0.00 103 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 12 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 0.00 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 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 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.47 0.00 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 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 95 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 90 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 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 41 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 34 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 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 0.00 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 0.00 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 22 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 0.61 -0.01 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 0.00 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 22 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 0.00 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 1.67 -0.01 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$ 3.11
29APR26 2.10 C 0.00 0.00 0.00 1.02 -0.03 112 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.92 -0.04 100 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.82 -0.04 89 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.72 -0.04 78 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.62 -0.04 68 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.52 -0.04 57 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.43 -0.03 58 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 50 0
29APR26 3.10 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 -0.02 39 0 45 0
29APR26 3.30 C 0.05 0.05 0.05 0.03 -0.02 38 30 266 +30
29APR26 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.03 -0.04 71 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.93 -0.04 64 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.83 -0.04 57 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.12 -0.02 36 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.09 -0.01 37 0 45 0
28MAY26 3.40 C 0.07 0.07 0.07 0.06 -0.01 36 1 1 +1
28MAY26 3.50 C 0.05 0.05 0.05 0.04 -0.01 36 1 131 +1
28MAY26 3.60 C 0.04 0.04 0.04 0.03 -0.01 38 2 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.04 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.03 71 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 -0.03 68 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 -0.03 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 -0.04 50 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.03 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.03 37 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.03 36 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.01 37 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 38 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 103 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 38 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 38 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 37 0 9 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 4.20 C 0.02 0.02 0.02 0.01 0.00 37 5 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.95 -0.03 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.59 -0.03 39 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.03 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.02 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.03 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.02 41 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 -0.03 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.02 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.01 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.01 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.01 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 37 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 -0.03 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 -0.03 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 -0.03 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.03 39 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 -0.01 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 -0.03 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
TOTAL CALL 39 2,412 +32
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 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 40 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 250 0
29APR26 3.00 P 0.06 0.06 0.06 0.05 +0.01 40 1 604 +1
29APR26 3.10 P 0.00 0.00 0.00 0.09 +0.02 39 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 +0.01 36 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.22 +0.02 39 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.30 +0.03 36 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.40 +0.04 44 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 +0.03 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.07 +0.01 37 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.14 +0.01 35 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 +0.01 33 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.34 +0.02 36 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.42 +0.02 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.51 +0.03 36 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.79 +0.03 0 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 36 0 0 0
29JUN26 2.60 P 0.02 0.02 0.02 0.03 0.00 35 3 7 +3
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 36 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 0.00 35 0 51 0
29JUN26 2.90 P 0.08 0.08 0.08 0.10 0.00 35 1 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 +0.01 35 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 +0.01 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.02 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 +0.01 34 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.03 38 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 +0.02 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 +0.02 35 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.90 +0.03 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 +0.04 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 +0.03 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 35 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 36 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.48 +0.01 35 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.73 +0.01 36 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 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 0.04 +0.01 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 35 0 2 0
29SEP26 2.70 P 0.11 0.11 0.11 0.12 0.00 35 3 26 +3
29SEP26 2.80 P 0.00 0.00 0.00 0.16 +0.01 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.20 +0.01 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 +0.01 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 +0.02 35 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 +0.02 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 +0.02 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 +0.01 34 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.01 34 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.01 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 +0.01 32 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.03 37 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 +0.02 33 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.50 +0.04 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 +0.04 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 36 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 0.00 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 0.00 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 0.00 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 0.00 36 0 20 0
30DEC26 3.10 P 0.35 0.35 0.35 0.36 0.00 36 10 43 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 +0.01 35 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 +0.01 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 +0.02 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.01 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.01 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 +0.02 35 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.01 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 +0.02 35 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.24 +0.01 34 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.33 +0.02 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.02 34 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 +0.02 33 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 +0.03 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.80 +0.02 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 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 36 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 0.16 +0.01 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 0.00 36 0 1 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 0.00 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.01 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.01 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.73 +0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 +0.01 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.02 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.02 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 +0.01 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 +0.02 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.63 +0.02 35 0 0 0
TOTAL PUT 18 3,656 +17
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$ 24.04
29APR26 10.50 C 14.11 14.16 13.67 13.57 -0.78 183 50 35 -15
29APR26 11.00 C 0.00 0.00 0.00 13.07 -0.78 173 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.60 -0.75 187 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.09 -0.75 171 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.63 -0.72 181 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.05 -0.92 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.70 -0.64 184 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.11 -0.74 145 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 9.54 -0.83 0 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.05 -0.80 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 8.68 -0.68 141 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.05 -0.83 0 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 7.57 -0.77 86 0 186 0
29APR26 17.00 C 0.00 0.00 0.00 7.07 -0.79 79 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 6.55 -0.81 0 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.05 -0.81 0 0 251 0
29APR26 18.50 C 5.58 5.58 5.58 5.73 -0.63 100 1 277 -1
29APR26 19.00 C 5.50 5.50 5.50 5.07 -0.79 55 2 506 -2
29APR26 19.50 C 0.00 0.00 0.00 4.70 -0.73 80 0 216 0
29APR26 20.00 C 4.38 4.38 4.38 4.12 -0.75 59 1 360 0
29APR26 21.00 C 3.43 3.58 3.12 3.06 -0.84 25 36 711 -1
29APR26 22.00 C 0.00 0.00 0.00 2.24 -0.70 46 0 483 0
29APR26 23.00 C 1.80 1.80 1.53 1.53 -0.58 49 3 422 0
29APR26 24.00 C 1.23 1.28 0.93 0.93 -0.49 47 19 378 +1
29APR26 25.00 C 0.96 0.96 0.56 0.55 -0.40 49 324 386 +20
29APR26 26.00 C 0.51 0.51 0.32 0.29 -0.27 49 110 213 -20
29APR26 27.00 C 0.25 0.26 0.21 0.14 -0.17 49 67 457 +24
29APR26 28.00 C 0.15 0.16 0.13 0.06 -0.10 48 30 221 -16
29APR26 29.00 C 0.10 0.10 0.09 0.03 -0.05 50 26 81 +8
29APR26 30.00 C 0.05 0.05 0.05 0.01 -0.03 49 17 81 -14
29APR26 31.00 C 0.04 0.04 0.03 0.01 -0.01 55 130 161 +85
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 13.57 -0.83 76 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.07 -0.80 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.63 -0.77 109 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.13 -0.74 103 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 11.63 -0.78 97 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.08 -0.89 66 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 10.70 -0.68 101 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.11 -0.77 75 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 9.59 -0.83 61 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.28 -0.66 94 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 8.68 -0.71 76 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.14 -0.75 64 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 7.79 -0.67 79 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.27 -0.70 72 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 6.82 -0.56 72 0 192 0
28MAY26 18.00 C 6.53 6.53 6.25 6.19 -0.73 54 17 163 0
28MAY26 18.50 C 0.00 0.00 0.00 5.73 -0.79 54 0 108 0
28MAY26 19.00 C 5.68 5.68 5.68 5.27 -0.88 53 1 216 0
28MAY26 19.50 C 0.00 0.00 0.00 4.87 -0.64 55 0 607 0
28MAY26 20.00 C 4.68 4.68 4.68 4.32 -0.58 47 15 293 -15
28MAY26 21.00 C 3.58 3.58 3.58 3.48 -0.75 46 1 567 +1
28MAY26 22.00 C 3.02 3.02 2.79 2.79 -0.62 48 10 253 +5
28MAY26 23.00 C 2.43 2.43 2.20 2.10 -0.55 46 4 297 0
28MAY26 24.00 C 1.79 1.87 1.59 1.58 -0.49 46 15 292 -4
28MAY26 25.00 C 1.60 1.60 1.22 1.18 -0.42 47 37 215 +15
28MAY26 26.00 C 1.14 1.14 0.88 0.87 -0.32 48 19 176 +15
28MAY26 27.00 C 0.73 0.73 0.65 0.61 -0.27 47 7 193 +1
28MAY26 28.00 C 0.55 0.55 0.52 0.41 -0.22 47 2 108 0
28MAY26 29.00 C 0.43 0.43 0.42 0.28 -0.16 47 8 89 +8
28MAY26 30.00 C 0.30 0.35 0.30 0.18 -0.12 47 27 86 +17
28MAY26 31.00 C 0.24 0.24 0.24 0.12 -0.08 47 15 57 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 8 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 43 0
28MAY26 34.00 C 0.10 0.11 0.10 0.03 -0.03 47 151 170 +151
29JUN26 10.50 C 0.00 0.00 0.00 13.57 -0.83 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.08 -0.79 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.63 -0.77 89 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.13 -0.76 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.63 -0.78 79 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.08 -0.89 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 10.70 -0.68 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.11 -0.78 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.61 -0.81 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.28 -0.68 77 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 8.68 -0.73 62 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.14 -0.77 52 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 7.79 -0.67 65 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 7.27 -0.70 59 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 6.82 -0.63 58 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.26 -0.78 50 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 5.93 -0.59 56 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 5.34 -0.81 47 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.00 -0.51 51 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 4.57 -0.46 50 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 3.73 -0.64 46 0 211 0
29JUN26 22.00 C 3.40 3.40 3.19 3.00 -0.64 45 16 221 -15
29JUN26 23.00 C 2.79 2.79 2.79 2.40 -0.59 45 5 144 +5
29JUN26 24.00 C 2.01 2.01 2.01 1.91 -0.49 45 15 223 0
29JUN26 25.00 C 1.68 1.68 1.60 1.51 -0.42 46 3 417 +3
29JUN26 26.00 C 0.00 0.00 0.00 1.19 -0.36 46 0 362 0
29JUN26 27.00 C 0.00 0.00 0.00 0.91 -0.30 46 0 132 0
29JUN26 28.00 C 0.00 0.00 0.00 0.68 -0.25 46 0 252 0
29JUN26 29.00 C 0.73 0.73 0.59 0.50 -0.21 46 13 265 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 -0.15 46 0 66 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 -0.12 46 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 -0.10 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.08 46 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.05 46 1 17 0
30JUL26 16.00 C 0.00 0.00 0.00 8.37 -0.55 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.88 -0.58 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.27 -0.75 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.90 -0.57 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.31 -0.74 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.93 -0.64 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.46 -0.75 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.14 -0.40 50 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 4.74 -0.39 49 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 3.88 -0.64 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.22 -0.61 44 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 2.66 -0.53 44 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.18 -0.50 44 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 1.79 -0.43 45 0 22 0
30JUL26 26.00 C 0.00 0.00 0.00 1.47 -0.39 46 0 28 0
30JUL26 27.00 C 1.31 1.31 1.31 1.19 -0.32 46 1 34 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.95 -0.28 45 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 0.75 -0.24 45 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.59 -0.20 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.47 -0.16 45 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.36 -0.14 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.28 -0.11 45 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.22 -0.09 45 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 13.58 -0.82 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.08 -0.80 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.63 -0.77 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.13 -0.76 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.63 -0.78 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.09 -0.88 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.70 -0.70 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.21 -0.69 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.78 -0.68 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.31 -0.65 58 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 8.78 -0.66 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 8.37 -0.55 55 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 7.88 -0.60 52 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.35 -0.71 47 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.00 -0.49 49 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.63 -0.50 50 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.18 -0.54 48 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 5.80 -0.41 48 0 91 0
29SEP26 19.50 C 5.59 5.59 5.59 5.30 -0.66 44 30 126 +15
29SEP26 20.00 C 0.00 0.00 0.00 5.08 -0.38 47 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 4.40 -0.51 46 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 3.70 -0.59 44 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.19 -0.55 44 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 2.74 -0.50 44 0 81 0
29SEP26 25.00 C 2.48 2.48 2.48 2.35 -0.45 44 1 118 -1
29SEP26 26.00 C 0.00 0.00 0.00 1.99 -0.45 44 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 -0.36 45 0 22 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 -0.33 45 0 96 0
29SEP26 29.00 C 0.00 0.00 0.00 1.24 -0.29 45 0 129 0
29SEP26 30.00 C 0.00 0.00 0.00 1.03 -0.27 45 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 -0.22 45 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 -0.21 45 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 -0.16 45 0 35 0
29SEP26 34.00 C 0.71 0.71 0.71 0.50 -0.16 45 4 7 +4
30DEC26 10.50 C 0.00 0.00 0.00 13.58 -0.82 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.08 -0.80 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.63 -0.77 56 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.13 -0.76 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.65 -0.76 53 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.11 -0.86 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.70 -0.70 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.21 -0.69 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.78 -0.73 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.41 -0.58 51 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.03 -0.52 52 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.61 -0.52 51 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.16 -0.69 49 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 7.76 -0.55 48 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.39 -0.47 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.01 -0.47 48 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 6.65 -0.42 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.31 -0.45 47 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 5.98 -0.35 47 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 -0.34 46 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.06 -0.34 46 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.39 -0.59 44 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.91 -0.55 44 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.48 -0.51 44 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.09 -0.48 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 2.75 -0.44 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 -0.41 45 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.17 -0.37 45 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.90 -0.35 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 -0.32 44 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.47 -0.29 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.28 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.23 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 -0.23 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.58 -0.82 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.08 -0.80 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.63 -0.77 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.13 -0.77 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.65 -0.77 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.26 -0.71 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.83 -0.65 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.47 -0.56 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.01 -0.58 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.64 -0.65 49 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.25 -0.62 48 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 8.88 -0.72 48 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.42 -0.55 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.12 -0.54 47 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 7.76 -0.59 47 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.34 -0.72 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.07 -0.48 46 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 6.75 -0.50 46 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 -0.48 46 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.12 -0.67 45 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.54 -0.43 45 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.02 -0.59 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.55 -0.46 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.06 -0.51 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 3.62 -0.55 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.29 -0.50 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.01 -0.45 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.69 -0.44 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.43 -0.39 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.18 -0.38 44 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.96 -0.34 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 -0.32 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.56 -0.32 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 -0.27 43 0 0 0
TOTAL CALL 1,234 25,778 +290
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 0.00 143 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 304 0
29APR26 18.00 P 0.01 0.01 0.01 0.01 0.00 64 4 283 -4
29APR26 18.50 P 0.02 0.02 0.02 0.01 0.00 59 4 444 -4
29APR26 19.00 P 0.02 0.02 0.02 0.01 0.00 54 15 659 +5
29APR26 19.50 P 0.03 0.03 0.02 0.01 0.00 48 12 322 -4
29APR26 20.00 P 0.03 0.03 0.03 0.03 +0.01 52 4 911 -4
29APR26 21.00 P 0.07 0.09 0.07 0.08 +0.03 49 93 699 -7
29APR26 22.00 P 0.14 0.22 0.14 0.21 +0.08 49 52 380 +39
29APR26 23.00 P 0.36 0.47 0.32 0.47 +0.17 49 189 409 +41
29APR26 24.00 P 0.65 0.86 0.65 0.90 +0.31 49 82 277 -16
29APR26 25.00 P 1.21 1.51 1.16 1.50 +0.45 50 115 247 -10
29APR26 26.00 P 2.00 2.02 2.00 2.29 +0.55 53 9 132 +9
29APR26 27.00 P 0.00 0.00 0.00 3.17 +0.66 57 0 28 0
29APR26 28.00 P 0.00 0.00 0.00 4.00 +0.63 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.99 +0.77 54 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.99 +0.75 62 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.96 +0.74 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.96 +0.73 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.97 +0.81 74 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.96 +0.73 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
28MAY26 12.50 P 0.01 0.01 0.01 0.01 0.00 77 6 174 +6
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
28MAY26 16.50 P 0.06 0.06 0.06 0.01 0.00 47 1 226 -1
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 329 0
28MAY26 18.00 P 0.09 0.10 0.09 0.05 +0.01 47 4 236 +2
28MAY26 18.50 P 0.11 0.12 0.11 0.08 +0.03 48 50 515 +42
28MAY26 19.00 P 0.14 0.16 0.14 0.11 +0.03 47 5 105 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.16 +0.04 47 0 143 0
28MAY26 20.00 P 0.22 0.26 0.22 0.23 +0.07 47 15 304 +3
28MAY26 21.00 P 0.34 0.42 0.34 0.41 +0.11 47 5 377 -3
28MAY26 22.00 P 0.56 0.68 0.56 0.68 +0.17 47 27 210 +21
28MAY26 23.00 P 0.81 1.03 0.81 1.04 +0.25 47 17 132 +8
28MAY26 24.00 P 1.20 1.48 1.18 1.52 +0.35 47 18 158 -10
28MAY26 25.00 P 1.93 1.93 1.93 2.12 +0.44 48 16 218 +15
28MAY26 26.00 P 0.00 0.00 0.00 2.81 +0.50 49 0 96 0
28MAY26 27.00 P 3.46 3.46 3.46 3.59 +0.55 50 1 22 0
28MAY26 28.00 P 0.00 0.00 0.00 4.42 +0.63 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.30 +0.68 53 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 6.21 +0.71 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.05 +0.63 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.97 +0.51 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.97 +0.54 47 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.96 +0.70 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 362 0
29JUN26 15.00 P 0.07 0.07 0.07 0.03 +0.01 49 4 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 339 0
29JUN26 16.00 P 0.10 0.10 0.10 0.05 +0.01 46 1 3,229 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 456 0
29JUN26 17.00 P 0.17 0.17 0.17 0.11 +0.03 46 10 524 +10
29JUN26 17.50 P 0.19 0.19 0.19 0.15 +0.04 46 1 293 +1
29JUN26 18.00 P 0.00 0.00 0.00 0.20 +0.05 46 0 207 0
29JUN26 18.50 P 0.29 0.29 0.29 0.27 +0.07 46 8 135 -5
29JUN26 19.00 P 0.30 0.33 0.30 0.34 +0.08 46 10 236 +10
29JUN26 19.50 P 0.46 0.46 0.46 0.45 +0.11 46 1 155 -1
29JUN26 20.00 P 0.51 0.51 0.51 0.56 +0.12 46 1 771 0
29JUN26 21.00 P 0.00 0.00 0.00 0.83 +0.16 46 0 221 0
29JUN26 22.00 P 0.00 0.00 0.00 1.19 +0.23 46 0 248 0
29JUN26 23.00 P 0.00 0.00 0.00 1.64 +0.32 46 0 236 0
29JUN26 24.00 P 2.14 2.14 2.14 2.18 +0.39 46 1 117 -1
29JUN26 25.00 P 0.00 0.00 0.00 2.80 +0.45 46 0 120 0
29JUN26 26.00 P 0.00 0.00 0.00 3.51 +0.51 47 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.18 +0.45 46 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 4.97 +0.43 46 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.79 +0.44 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.60 +0.39 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.74 +0.62 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.56 +0.52 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.51 +0.52 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.43 +0.47 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 +0.06 45 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.34 +0.08 45 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.42 +0.08 45 0 0 0
30JUL26 19.00 P 0.54 0.54 0.54 0.53 +0.11 45 5 24 +5
30JUL26 19.50 P 0.61 0.61 0.58 0.64 +0.11 45 19 19 +14
30JUL26 20.00 P 0.67 0.67 0.67 0.78 +0.15 45 10 32 0
30JUL26 21.00 P 0.95 1.06 0.95 1.08 +0.17 45 4 32 0
30JUL26 22.00 P 1.27 1.38 1.27 1.47 +0.23 45 2 53 0
30JUL26 23.00 P 1.71 1.71 1.71 1.94 +0.30 45 5 25 +5
30JUL26 24.00 P 0.00 0.00 0.00 2.49 +0.38 45 0 27 0
30JUL26 25.00 P 0.00 0.00 0.00 3.09 +0.42 45 0 102 0
30JUL26 26.00 P 0.00 0.00 0.00 3.79 +0.47 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.52 +0.51 46 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 5.16 +0.41 43 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.09 +0.48 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.88 +0.44 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.81 +0.60 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.71 +0.49 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.61 +0.47 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.43 +0.35 40 0 0 0
29SEP26 10.50 P 0.05 0.05 0.05 0.01 0.00 48 2 5 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 234 0
29SEP26 13.50 P 0.14 0.14 0.14 0.07 +0.02 45 1 296 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 276 0
29SEP26 14.50 P 0.21 0.21 0.21 0.12 +0.02 45 1 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.03 44 0 220 0
29SEP26 16.00 P 0.32 0.32 0.32 0.26 +0.04 44 2 304 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.05 44 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.07 44 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.08 44 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.10 45 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 +0.10 45 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.14 45 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 +0.14 45 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.17 +0.16 45 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.53 +0.19 45 0 52 0
29SEP26 22.00 P 0.00 0.00 0.00 1.94 +0.24 44 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 2.42 +0.29 44 0 35 0
29SEP26 24.00 P 0.00 0.00 0.00 2.97 +0.35 44 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.58 +0.40 45 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 4.25 +0.45 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.96 +0.47 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 +0.52 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 6.46 +0.50 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 7.24 +0.38 45 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.12 +0.44 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.99 +0.44 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.84 +0.51 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.77 +0.51 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.03 44 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 +0.05 44 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 +0.04 44 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.06 44 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.06 44 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 +0.08 44 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 +0.10 44 0 824 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 +0.09 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 +0.13 44 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 +0.13 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 +0.13 44 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 +0.15 44 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.62 +0.17 44 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 2.01 +0.20 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.43 +0.22 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.94 +0.26 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.52 +0.33 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.09 +0.33 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.78 +0.40 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.48 +0.44 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.22 +0.47 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.87 +0.28 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.70 +0.50 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.47 +0.30 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.27 +0.31 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.12 +0.40 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.98 +0.39 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.03 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.04 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.05 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 +0.06 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.08 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.07 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.09 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.10 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.11 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 +0.13 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 +0.15 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 +0.11 42 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 +0.19 43 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.38 +0.20 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.81 +0.20 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.35 +0.24 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.90 +0.30 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.53 +0.35 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.14 +0.35 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.83 +0.39 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.57 +0.42 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.24 +0.33 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.00 +0.38 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.80 +0.40 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.60 +0.41 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.44 +0.38 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.32 +0.39 43 0 0 0
TOTAL PUT 832 30,778 +172
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$ 9.78
29APR26 6.00 C 0.00 0.00 0.00 3.79 -0.10 105 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.55 -0.14 113 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.32 -0.07 122 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.06 -0.08 105 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.53 -0.16 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.29 -0.15 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.04 -0.13 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.84 -0.10 75 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.54 -0.10 38 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.29 -0.10 31 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.05 -0.10 34 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.82 -0.10 34 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.61 -0.10 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.29 -0.07 35 0 111 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 391 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.36 -0.08 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.09 -0.08 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.88 -0.06 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.64 -0.03 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.41 -0.04 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.15 -0.09 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.96 -0.08 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.78 -0.08 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 -0.04 36 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.37 -0.06 34 0 16 0
28MAY26 10.50 C 0.22 0.22 0.22 0.21 -0.04 34 15 30 +15
28MAY26 11.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 36 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.90 -0.10 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.80 -0.10 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.55 -0.10 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.30 -0.10 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.05 -0.10 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.80 -0.10 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.55 -0.14 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.32 -0.08 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.06 -0.09 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.88 -0.06 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.63 -0.06 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.38 -0.07 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.09 -0.12 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.89 -0.05 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.66 -0.04 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 -0.05 39 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 -0.05 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.01 -0.08 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.85 -0.07 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.06 35 0 4 0
29JUN26 9.75 C 0.59 0.59 0.59 0.58 -0.06 34 10 13 +9
29JUN26 10.00 C 0.00 0.00 0.00 0.47 -0.05 34 0 15 0
29JUN26 10.50 C 0.27 0.27 0.27 0.30 -0.04 35 1 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.38 -0.07 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.12 -0.09 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.92 -0.08 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.70 -0.04 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.49 -0.03 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.30 -0.02 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.09 -0.08 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.94 -0.07 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.58 -0.06 35 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.05 -0.10 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.86 -0.04 58 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.62 -0.07 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.37 -0.04 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.13 -0.04 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.89 -0.05 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.67 -0.03 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.43 -0.04 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 -0.04 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.00 -0.06 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 -0.05 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.08 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 -0.04 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 -0.09 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 -0.07 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.07 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 -0.06 35 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.79 -0.06 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 -0.05 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.03 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.05 -0.10 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.86 -0.04 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.63 -0.06 46 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.37 -0.06 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.13 -0.07 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.93 -0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 -0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.06 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 -0.04 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.77 -0.11 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 -0.12 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 -0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.34 -0.08 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.06 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.06 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.06 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.05 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.04 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.04 35 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 -0.09 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 -0.05 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.29 -0.09 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.12 -0.03 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.97 -0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.84 -0.03 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.55 -0.07 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 -0.07 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.06 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 -0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.06 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.06 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.04 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 -0.03 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.02 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
TOTAL CALL 26 3,535 +24
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 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 53 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 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 38 0 76 0
29APR26 9.00 P 0.05 0.05 0.05 0.04 0.00 36 10 113 0
29APR26 9.25 P 0.09 0.10 0.09 0.08 +0.01 36 16 165 +16
29APR26 9.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 56 0
29APR26 9.75 P 0.28 0.28 0.27 0.25 +0.03 35 25 76 +10
29APR26 10.00 P 0.00 0.00 0.00 0.39 +0.04 34 0 352 0
29APR26 10.50 P 0.00 0.00 0.00 0.77 +0.07 35 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.23 +0.09 36 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.72 +0.10 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.73 +0.11 97 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.23 +0.11 104 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.72 +0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 19 0
28MAY26 8.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 26 0
28MAY26 9.00 P 0.16 0.17 0.16 0.15 +0.01 34 30 114 +30
28MAY26 9.25 P 0.24 0.24 0.24 0.22 +0.01 33 15 16 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.42 +0.03 33 0 52 0
28MAY26 10.00 P 0.00 0.00 0.00 0.56 +0.04 33 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.91 +0.07 34 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.75 +0.04 34 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.72 +0.09 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.73 +0.11 60 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.23 +0.11 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.72 +0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 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 56 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 34 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.02 35 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 60 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 +0.02 35 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 +0.02 34 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 +0.04 34 0 7 0
29JUN26 9.75 P 0.00 0.00 0.00 0.67 +0.03 33 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.82 +0.05 33 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 +0.06 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.52 -0.02 30 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.00 +0.09 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 +0.03 35 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 +0.04 34 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.91 +0.10 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.40 +0.10 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.90 +0.09 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.39 +0.10 39 0 0 0
30JUL26 7.50 P 0.07 0.07 0.07 0.08 +0.01 36 1 2 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.79 +0.04 34 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.28 +0.05 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.60 -0.04 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.03 -0.02 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.46 +0.03 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.96 +0.07 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.44 +0.10 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.92 +0.11 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.41 +0.08 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.91 +0.09 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.40 +0.08 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 37 0 6 0
29SEP26 7.00 P 0.14 0.14 0.14 0.10 0.00 37 1 26 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.01 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.02 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.02 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.03 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.02 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.03 37 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 +0.03 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.04 38 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 +0.05 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 +0.06 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 +0.07 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 +0.07 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.09 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 +0.09 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 +0.08 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 +0.06 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.02 +0.04 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.52 +0.04 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 +0.02 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.48 +0.02 51 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 36 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 0.00 36 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.01 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.02 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 +0.03 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.06 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 +0.05 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 +0.06 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.26 +0.06 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 +0.05 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 +0.07 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.60 +0.04 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 +0.04 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.55 +0.04 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 +0.02 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 +0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.01 36 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.02 37 0 2 0
30MAR27 8.50 P 0.82 0.82 0.82 0.77 +0.02 37 1 1 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 +0.03 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 +0.03 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.41 +0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.88 +0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.21 +0.04 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.59 +0.05 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.98 +0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 +0.05 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.71 +0.07 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.16 +0.07 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.60 +0.04 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.07 +0.04 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.55 +0.04 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 +0.02 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.48 +0.02 39 0 0 0
TOTAL PUT 99 3,713 +74
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$ 78.45
29APR26 35.00 C 0.00 0.00 0.00 43.48 -4.10 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 42.48 -4.10 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 41.48 -4.11 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 40.48 -4.11 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 39.49 -4.10 118 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 38.49 -4.10 112 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 37.49 -4.10 106 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 36.49 -4.10 99 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 35.49 -4.10 91 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 34.49 -4.10 78 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 33.49 -4.10 0 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 32.49 -4.10 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.49 -4.11 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.49 -4.11 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.49 -4.12 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.50 -4.11 78 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.00 -4.06 66 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 23.46 -4.31 0 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 21.67 -4.06 119 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 19.15 -3.77 105 0 530 0
29APR26 62.50 C 18.50 18.50 15.50 16.19 -3.87 69 4 538 0
29APR26 65.00 C 0.00 0.00 0.00 14.29 -4.08 85 0 914 0
29APR26 67.50 C 10.50 10.50 10.50 12.03 -3.40 80 5 468 -5
29APR26 70.00 C 10.80 10.80 10.00 9.35 -3.56 62 6 331 +5
29APR26 72.50 C 9.50 9.50 9.50 7.79 -3.12 69 5 792 0
29APR26 75.00 C 5.58 6.00 5.00 6.03 -3.03 67 77 1,407 -71
29APR26 77.50 C 4.45 4.45 4.45 4.83 -2.57 70 1 2,271 +1
29APR26 80.00 C 3.80 4.10 3.33 3.58 -2.37 69 214 2,437 +163
29APR26 82.50 C 4.00 4.00 2.61 2.73 -2.11 70 288 4,587 +233
29APR26 85.00 C 3.50 3.50 1.90 1.99 -1.82 70 197 2,814 +165
29APR26 87.50 C 2.40 2.40 2.40 1.41 -1.48 70 20 949 +20
29APR26 90.00 C 1.09 1.20 1.09 0.98 -1.23 70 25 885 +1
29APR26 92.50 C 0.00 0.00 0.00 0.67 -0.96 70 0 1,875 0
29APR26 95.00 C 0.00 0.00 0.00 0.45 -0.73 70 0 201 0
29APR26 97.50 C 0.00 0.00 0.00 0.29 -0.56 69 0 585 0
29APR26 100.00 C 0.00 0.00 0.00 0.19 -0.41 70 0 106 0
29APR26 102.50 C 0.00 0.00 0.00 0.12 -0.30 69 0 57 0
29APR26 105.00 C 0.25 0.25 0.25 0.08 - 70 1 1 -
28MAY26 35.00 C 0.00 0.00 0.00 43.55 -4.10 74 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 42.55 -4.10 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 41.56 -4.10 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 40.56 -4.10 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 39.56 -4.10 62 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 38.57 -4.10 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 37.58 -4.09 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 36.58 -4.10 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 35.59 -4.10 68 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 34.61 -4.09 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 33.62 -4.09 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 32.64 -4.30 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 31.66 -4.14 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.68 -4.56 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.71 -4.14 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.75 -4.38 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.57 -4.08 77 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.33 -4.14 77 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 22.19 -4.07 78 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 20.08 -3.36 77 0 863 0
28MAY26 62.50 C 17.42 17.42 17.42 17.66 -3.82 70 1 1,953 -1
28MAY26 65.00 C 0.00 0.00 0.00 15.63 -3.69 68 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 13.84 -3.61 69 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 12.16 -3.51 69 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 10.62 -3.07 69 0 135 0
28MAY26 75.00 C 9.94 9.94 9.94 8.95 -3.15 66 2 393 0
28MAY26 77.50 C 7.78 7.78 7.65 7.90 -2.42 68 2 331 +2
28MAY26 80.00 C 7.10 7.10 6.61 6.77 -2.37 68 16 373 +2
28MAY26 82.50 C 7.50 7.50 5.43 5.86 -2.16 69 124 435 +122
28MAY26 85.00 C 5.09 5.15 5.00 5.08 -1.99 70 20 151 +17
28MAY26 87.50 C 4.80 4.80 4.28 4.33 -1.79 70 132 176 +116
28MAY26 90.00 C 4.15 4.15 3.60 3.65 -1.68 70 129 294 +57
28MAY26 92.50 C 3.31 3.31 3.31 3.06 -1.54 70 7 102 0
28MAY26 95.00 C 0.00 0.00 0.00 2.56 -1.36 70 0 173 0
28MAY26 97.50 C 2.71 2.71 2.71 2.13 -1.20 70 37 97 -11
28MAY26 100.00 C 2.59 2.59 2.10 1.77 -1.05 70 15 76 +6
28MAY26 102.50 C 1.89 1.89 1.89 1.46 -0.93 69 1 73 +1
28MAY26 105.00 C 1.72 1.80 1.60 1.20 - 69 67 67 -
29JUN26 14.00 C 0.00 0.00 0.00 64.52 -4.10 126 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 64.02 -4.10 117 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 63.52 -4.10 100 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 63.02 -4.10 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 62.52 -4.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 62.03 -4.10 110 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 61.53 -4.10 99 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 61.03 -4.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 60.53 -4.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 60.04 -4.10 103 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 59.54 -4.17 95 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 59.04 -4.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 58.54 -4.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 57.55 -4.18 91 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 56.46 -4.28 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 55.56 -4.19 86 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 54.56 -4.21 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 53.49 -4.29 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 52.57 -4.22 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 51.58 -4.22 78 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 50.58 -4.23 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 49.59 -4.24 73 0 19 0
29JUN26 30.00 C 47.83 48.53 47.83 48.59 -4.25 61 15 8 -7
29JUN26 31.00 C 0.00 0.00 0.00 47.60 -4.26 69 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 46.60 -4.28 60 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 45.61 -4.10 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.62 -4.31 67 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 43.63 -4.33 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.65 -4.09 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.66 -4.09 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.68 -4.38 69 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 39.96 -4.13 88 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 39.16 -3.97 93 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 37.84 -4.32 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.89 -4.29 76 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.95 -4.27 76 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 35.09 -4.30 79 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 34.01 -4.59 73 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 33.09 -4.37 73 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 32.15 -4.26 72 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 31.00 -4.74 64 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 30.34 -4.20 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.26 -4.43 68 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 27.18 -4.31 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 24.78 -4.35 66 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 22.91 -4.03 69 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 21.06 -4.00 70 0 171 0
29JUN26 62.50 C 0.00 0.00 0.00 19.18 -3.74 69 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 17.57 -3.33 71 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 15.72 -3.20 68 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 14.12 -3.38 68 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 12.57 -3.29 67 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 11.33 -3.16 67 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 10.23 -2.48 68 0 507 0
29JUN26 80.00 C 9.50 9.50 9.50 9.21 -2.34 68 1 2,674 0
29JUN26 82.50 C 8.20 8.20 8.20 8.26 -2.21 69 3 152 +3
29JUN26 85.00 C 7.80 7.80 7.80 7.45 -2.04 69 20 159 0
29JUN26 87.50 C 0.00 0.00 0.00 6.72 -1.89 70 0 53 0
29JUN26 90.00 C 0.00 0.00 0.00 5.96 -1.86 70 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 5.28 -1.74 70 0 80 0
29JUN26 95.00 C 5.90 5.90 5.20 4.65 -1.63 70 7 24 -3
29JUN26 97.50 C 4.60 4.60 4.60 4.13 -1.48 70 2 53 +2
29JUN26 100.00 C 4.84 4.84 4.84 3.51 -1.46 69 1 14 -1
29JUN26 102.50 C 0.00 0.00 0.00 3.11 -1.34 69 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 2.74 - 69 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 30.76 -4.31 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.90 -4.28 69 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.85 -4.15 69 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.87 -4.02 69 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.97 -3.88 69 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.19 -3.70 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.42 -3.68 69 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.71 -3.78 68 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.25 -3.45 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.89 -3.31 69 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 14.41 -2.92 68 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 13.28 -2.89 68 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 12.20 -2.57 69 0 96 0
30JUL26 80.00 C 11.60 11.60 11.60 11.26 -2.37 70 1 148 0
30JUL26 82.50 C 0.00 0.00 0.00 10.37 -2.18 70 0 32 0
30JUL26 85.00 C 0.00 0.00 0.00 9.55 -2.21 71 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 8.76 -2.12 71 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 7.95 -2.07 71 0 15 0
30JUL26 92.50 C 7.46 7.46 7.46 7.23 -1.97 71 5 5 +5
30JUL26 95.00 C 0.00 0.00 0.00 6.59 -1.80 70 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 5.95 -1.74 70 0 41 0
30JUL26 100.00 C 0.00 0.00 0.00 5.26 -1.78 69 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 4.93 -1.47 70 0 18 0
30JUL26 105.00 C 0.00 0.00 0.00 4.31 - 69 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 57.55 -4.18 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 56.56 -4.18 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 55.57 -4.18 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 54.59 -4.18 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 53.60 -4.18 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 52.63 -4.16 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 51.65 -4.15 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 50.68 -4.13 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 49.72 -4.11 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 48.76 -4.08 69 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 47.81 -4.06 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.86 -4.05 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.92 -4.04 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.98 -4.04 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.43 -4.25 79 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 43.26 -4.85 72 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 42.40 -4.60 73 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 41.36 -4.67 70 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 40.49 -4.76 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 39.54 -4.65 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 38.67 -4.38 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.82 -4.38 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.94 -4.63 69 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 36.11 -4.31 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.27 -4.73 69 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 34.48 -4.21 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.67 -4.16 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.68 -4.74 67 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 32.07 -4.09 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.20 -4.55 68 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 29.12 -4.96 66 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 27.27 -4.30 66 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 25.89 -3.94 68 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 24.07 -4.08 67 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 22.48 -3.68 67 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 21.04 -3.34 67 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 19.92 -3.12 68 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 18.62 -3.16 69 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 17.45 -3.01 69 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 16.13 -3.08 68 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 14.94 -2.90 68 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.24 -2.57 69 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 13.40 -2.09 70 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 12.62 -2.27 70 0 289 0
29SEP26 87.50 C 12.12 12.12 12.03 11.87 -2.20 71 31 76 +31
29SEP26 90.00 C 11.21 11.33 11.21 11.10 -2.13 71 31 182 +31
29SEP26 92.50 C 0.00 0.00 0.00 10.32 -2.10 70 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 9.58 -2.07 70 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.98 -1.89 70 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 8.37 -1.76 70 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.76 -1.77 70 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 7.23 - 70 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 42.39 -3.98 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.56 -3.98 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.78 -3.92 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.99 -3.91 69 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.19 -4.07 68 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 38.42 -3.91 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.65 -3.89 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.93 -3.83 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.20 -3.93 69 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 35.48 -3.80 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.75 -3.99 69 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.02 -3.81 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.36 -4.10 69 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.55 -3.94 68 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 29.72 -4.02 66 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 28.21 -4.14 67 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 26.70 -3.48 66 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 25.62 -3.58 68 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 24.31 -3.43 68 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 23.05 -3.33 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 21.73 -3.52 68 0 664 0
30DEC26 72.50 C 0.00 0.00 0.00 20.67 -3.26 68 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 19.69 -2.95 68 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 18.69 -3.05 68 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 17.88 -2.87 69 0 111 0
30DEC26 82.50 C 17.72 17.72 16.99 17.01 -2.58 69 60 90 +60
30DEC26 85.00 C 0.00 0.00 0.00 16.27 -2.71 70 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 15.54 -2.37 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.85 -2.31 70 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 14.12 -2.31 70 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 13.40 -2.40 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.67 -2.50 70 0 0 0
30DEC26 100.00 C 12.58 12.58 12.58 12.02 -2.43 70 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 11.46 -2.27 70 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.58 - 69 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 39.66 -3.98 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.95 -3.98 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.24 -3.99 67 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.53 -3.99 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.88 -3.93 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.23 -3.89 67 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.59 -3.89 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.95 -3.89 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.35 -3.90 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.91 -3.76 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.49 -3.78 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.08 -3.78 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.84 -3.29 67 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 26.62 -3.20 67 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 25.39 -3.61 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.27 -2.95 67 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 23.24 -3.09 67 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 22.10 -3.32 67 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 21.30 -3.28 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.28 -3.28 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.43 -2.96 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.96 -2.96 68 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 18.25 -2.64 69 0 0 0
30MAR27 90.00 C 17.50 17.50 17.50 17.45 -2.59 69 5 5 +5
30MAR27 92.50 C 0.00 0.00 0.00 16.76 -2.72 69 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 16.06 -2.77 68 0 0 0
30MAR27 97.50 C 16.46 16.46 16.46 15.37 -2.70 68 1 7 0
30MAR27 100.00 C 0.00 0.00 0.00 14.25 -3.26 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.61 -3.31 67 0 0 0
30MAR27 105.00 C 14.50 14.50 14.50 13.09 - 67 1 1 -
TOTAL CALL 1,581 61,224 +950
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 772 0
29APR26 57.50 P 0.15 0.15 0.15 0.04 +0.02 71 15 1,122 +15
29APR26 60.00 P 0.22 0.23 0.22 0.09 +0.04 70 4 1,107 +3
29APR26 62.50 P 0.00 0.00 0.00 0.19 +0.08 69 0 531 0
29APR26 65.00 P 0.40 0.41 0.40 0.38 +0.16 70 30 1,306 -15
29APR26 67.50 P 0.58 0.74 0.58 0.69 +0.28 70 52 669 +15
29APR26 70.00 P 1.10 1.27 1.10 1.14 +0.42 70 32 485 +2
29APR26 72.50 P 1.33 1.81 1.33 1.81 +0.71 70 37 490 +14
29APR26 75.00 P 2.88 2.95 2.88 2.64 +0.97 69 4 387 -3
29APR26 77.50 P 3.55 3.98 3.55 3.70 +1.26 68 23 469 +16
29APR26 80.00 P 4.18 5.72 4.18 5.21 +1.81 71 4 99 -2
29APR26 82.50 P 0.00 0.00 0.00 6.49 +1.79 66 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 8.41 +2.22 69 0 7 0
29APR26 87.50 P 0.00 0.00 0.00 10.35 +2.39 69 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.43 +2.92 69 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 14.63 +3.18 69 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 17.30 +3.78 82 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.63 +3.70 84 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.09 +4.04 90 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 24.35 +3.95 86 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.80 - 88 0 0 -
28MAY26 35.00 P 0.13 0.13 0.13 0.01 0.00 83 1 150 +1
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.02 71 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 +0.02 70 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 +0.02 69 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.03 69 0 30 0
28MAY26 48.00 P 0.40 0.40 0.40 0.10 +0.03 69 2 29 +2
28MAY26 49.00 P 0.44 0.44 0.44 0.13 +0.04 69 15 38 +15
28MAY26 50.00 P 0.00 0.00 0.00 0.17 +0.06 69 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.29 +0.10 69 0 276 0
28MAY26 55.00 P 0.74 0.74 0.74 0.46 +0.14 69 3 635 +3
28MAY26 57.50 P 0.00 0.00 0.00 0.72 +0.22 69 0 836 0
28MAY26 60.00 P 1.18 1.23 1.18 1.07 +0.31 69 8 599 +3
28MAY26 62.50 P 1.61 1.61 1.61 1.51 +0.41 69 3 279 0
28MAY26 65.00 P 2.02 2.17 2.02 2.07 +0.55 70 65 198 +65
28MAY26 67.50 P 2.69 2.79 2.69 2.73 +0.65 69 46 116 +32
28MAY26 70.00 P 3.68 3.78 3.55 3.58 +0.90 69 520 712 +396
28MAY26 72.50 P 3.90 3.90 3.90 4.45 +1.10 68 2 136 0
28MAY26 75.00 P 4.88 5.51 4.88 5.56 +1.31 69 27 172 +25
28MAY26 77.50 P 6.23 6.23 6.23 6.89 +1.51 69 15 105 +12
28MAY26 80.00 P 6.33 8.66 6.33 8.21 +1.66 69 10 109 -8
28MAY26 82.50 P 0.00 0.00 0.00 9.88 +1.97 71 0 95 0
28MAY26 85.00 P 11.88 11.88 11.88 11.66 +2.24 72 15 87 +15
28MAY26 87.50 P 0.00 0.00 0.00 13.44 +2.43 73 0 50 0
28MAY26 90.00 P 0.00 0.00 0.00 14.96 +2.16 70 0 0 0
28MAY26 92.50 P 17.33 17.33 17.33 17.31 +2.83 74 1 231 0
28MAY26 95.00 P 0.00 0.00 0.00 19.22 +3.02 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.42 +3.14 75 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.69 +3.30 77 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.79 +3.30 77 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.08 - 78 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.02 71 0 111 0
29JUN26 37.00 P 0.37 0.37 0.37 0.05 +0.02 70 2 18 +2
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.02 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.03 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.03 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.04 69 0 18 0
29JUN26 42.00 P 0.53 0.53 0.53 0.15 +0.04 69 3 30 +3
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.06 69 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 +0.07 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 +0.08 69 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 +0.10 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.40 +0.11 69 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 +0.13 69 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.57 +0.16 69 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.66 +0.18 69 0 112 0
29JUN26 52.50 P 1.25 1.25 1.25 0.96 +0.26 69 1 48 0
29JUN26 55.00 P 0.00 0.00 0.00 1.29 +0.28 69 0 266 0
29JUN26 57.50 P 1.68 1.70 1.68 1.73 +0.35 69 2 198 0
29JUN26 60.00 P 0.00 0.00 0.00 2.35 +0.59 69 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 3.00 +0.62 69 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 3.67 +0.64 69 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 4.48 +0.78 68 0 242 0
29JUN26 70.00 P 4.60 5.56 4.60 5.42 +0.95 68 3 145 +2
29JUN26 72.50 P 0.00 0.00 0.00 6.51 +1.15 68 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 7.73 +1.35 68 0 176 0
29JUN26 77.50 P 8.40 9.34 8.40 9.12 +1.59 69 21 467 -21
29JUN26 80.00 P 0.00 0.00 0.00 10.56 +1.74 69 0 90 0
29JUN26 82.50 P 0.00 0.00 0.00 12.16 +1.95 70 0 52 0
29JUN26 85.00 P 0.00 0.00 0.00 13.85 +2.11 70 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 15.63 +2.26 71 0 22 0
29JUN26 90.00 P 0.00 0.00 0.00 17.36 +2.27 71 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 19.31 +2.46 72 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 21.36 +2.64 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.44 +3.07 74 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.12 +2.53 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.63 +3.28 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.84 - 77 0 0 -
30JUL26 49.00 P 1.19 1.40 1.19 1.13 +0.21 69 5 5 +5
30JUL26 50.00 P 0.00 0.00 0.00 1.30 +0.25 70 0 37 0
30JUL26 52.50 P 0.00 0.00 0.00 1.75 +0.35 70 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 2.28 +0.43 70 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.82 +0.45 70 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.49 +0.64 69 0 33 0
30JUL26 62.50 P 4.25 4.25 4.25 4.19 +0.60 69 12 34 +12
30JUL26 65.00 P 0.00 0.00 0.00 5.04 +0.80 68 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 6.00 +0.96 69 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 7.07 +1.13 68 0 42 0
30JUL26 72.50 P 0.00 0.00 0.00 8.26 +1.29 69 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 9.56 +1.51 69 0 17 0
30JUL26 77.50 P 0.00 0.00 0.00 10.92 +1.63 69 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 12.44 +1.63 69 0 109 0
30JUL26 82.50 P 0.00 0.00 0.00 14.03 +1.85 70 0 84 0
30JUL26 85.00 P 0.00 0.00 0.00 15.72 +1.98 71 0 126 0
30JUL26 87.50 P 0.00 0.00 0.00 17.49 +2.12 71 0 43 0
30JUL26 90.00 P 0.00 0.00 0.00 19.26 +2.17 72 0 98 0
30JUL26 92.50 P 0.00 0.00 0.00 21.20 +2.37 73 0 15 0
30JUL26 95.00 P 0.00 0.00 0.00 23.12 +2.50 73 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.15 +2.63 74 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.19 +2.73 75 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.26 +2.81 75 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.29 - 75 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.02 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 69 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.02 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.02 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.03 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.04 69 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.04 69 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 +0.06 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 +0.06 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.07 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 +0.09 69 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.09 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 +0.10 69 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 +0.13 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.15 69 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 +0.15 69 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.17 69 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.12 +0.21 69 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 +0.23 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.40 +0.27 70 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 +0.30 70 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.35 70 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.95 +0.39 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.14 +0.40 70 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 2.29 +0.30 69 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 2.47 +0.29 69 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.05 +0.35 68 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.71 +0.48 68 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 4.46 +0.64 68 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 5.28 +0.71 68 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 6.22 +0.79 68 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 7.17 +0.86 68 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 8.28 +1.06 68 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.47 +1.12 68 0 31 0
29SEP26 72.50 P 10.83 10.83 10.83 10.76 +1.26 68 5 20 +5
29SEP26 75.00 P 0.00 0.00 0.00 12.12 +1.38 68 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 13.64 +1.56 69 0 51 0
29SEP26 80.00 P 0.00 0.00 0.00 15.11 +1.61 69 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 16.85 +1.80 70 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 18.52 +1.87 70 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 20.27 +1.95 71 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.90 +1.85 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.86 +2.05 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.67 +2.18 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.62 +2.23 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.80 +2.49 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.71 +2.55 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.80 - 74 0 0 -
30DEC26 38.00 P 1.44 1.44 1.36 1.49 +0.13 69 30 163 +16
30DEC26 39.00 P 0.00 0.00 0.00 1.64 +0.13 69 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.84 +0.13 69 0 15 0
30DEC26 41.00 P 1.94 1.94 1.94 2.04 +0.15 69 15 30 +15
30DEC26 42.00 P 0.00 0.00 0.00 2.24 +0.20 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.44 +0.20 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 +0.10 68 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.91 +0.27 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 +0.30 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.43 +0.30 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.58 +0.29 68 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.95 +0.41 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.14 +0.35 68 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.93 +0.42 68 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.73 +0.42 68 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.58 67 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 7.67 +0.60 67 0 1,830 0
30DEC26 62.50 P 8.57 8.57 8.57 8.68 +0.63 67 15 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.85 +0.81 67 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 11.05 +0.84 67 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 12.21 +0.83 67 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 13.58 +1.03 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.11 +1.25 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.60 +1.38 68 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 18.24 +1.52 68 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 19.96 +1.69 69 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.69 +1.77 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.41 +1.79 70 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.58 +2.22 71 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.61 +1.60 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.38 +1.26 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.15 +1.17 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.01 +1.79 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.94 +1.94 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.87 - 69 0 0 -
30MAR27 43.00 P 3.02 3.02 3.02 3.44 +0.17 67 15 16 +15
30MAR27 44.00 P 0.00 0.00 0.00 3.71 +0.12 67 0 0 0
30MAR27 45.00 P 3.55 3.55 3.55 3.98 +0.12 67 15 18 +15
30MAR27 46.00 P 0.00 0.00 0.00 4.25 +0.12 67 0 1 0
30MAR27 47.00 P 4.24 4.24 4.24 4.58 +0.18 67 15 17 +15
30MAR27 48.00 P 0.00 0.00 0.00 4.91 +0.36 67 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.25 +0.21 67 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.59 +0.37 67 0 32 0
30MAR27 52.50 P 0.00 0.00 0.00 6.44 +0.39 67 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.46 +0.56 67 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 8.49 +0.58 67 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.24 +0.32 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.43 +0.49 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 11.62 +0.50 66 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 12.89 +0.56 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.27 +0.74 66 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 15.71 +0.92 66 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 17.21 +1.03 66 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 18.78 +1.21 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 20.46 +1.43 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.10 +1.49 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.79 +1.33 67 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 25.61 +1.68 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.12 +1.45 68 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 29.13 +1.75 68 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 31.03 +2.03 69 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 32.31 +1.31 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.11 +1.31 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.83 +2.22 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 37.90 - 67 0 0 -
TOTAL PUT 1,093 39,161 +690
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$ 34.56
29APR26 22.00 C 0.00 0.00 0.00 12.58 -0.20 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.58 -0.20 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.58 -0.20 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.58 -0.20 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.58 -0.21 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.58 -0.21 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.59 -0.20 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.59 -0.20 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.59 -0.20 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.60 -0.21 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.65 -0.20 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 1.78 -0.20 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 154 0
29APR26 35.00 C 0.70 0.72 0.56 0.56 -0.14 27 57 494 +11
29APR26 36.00 C 0.39 0.39 0.26 0.26 -0.08 27 49 775 +10
29APR26 37.00 C 0.14 0.15 0.12 0.10 -0.05 27 50 664 +35
29APR26 38.00 C 0.08 0.08 0.08 0.04 -0.02 28 20 1,460 +20
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.61 -0.20 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.61 -0.21 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.62 -0.20 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.62 -0.20 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.62 -0.20 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.63 -0.20 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.64 -0.20 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.67 -0.20 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.73 -0.20 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.83 -0.20 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.02 -0.18 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.29 -0.25 30 0 1 0
28MAY26 34.00 C 1.94 1.94 1.72 1.73 -0.15 32 16 126 0
28MAY26 35.00 C 0.00 0.00 0.00 1.19 -0.15 30 0 145 0
28MAY26 36.00 C 0.92 0.92 0.92 0.81 -0.11 31 2 296 +2
28MAY26 37.00 C 0.54 0.54 0.54 0.53 -0.07 30 1 217 +1
28MAY26 38.00 C 0.40 0.40 0.40 0.33 -0.07 30 1 273 +1
28MAY26 39.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.61 -0.20 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.61 -0.20 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.61 -0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.61 -0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.62 -0.20 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.62 -0.20 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.62 -0.21 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.63 -0.21 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.80 -0.07 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.71 -0.23 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.80 -0.20 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 3.95 -0.20 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.19 -0.19 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.59 -0.16 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 1.97 -0.17 30 0 57 0
29JUN26 35.00 C 1.65 1.65 1.51 1.51 -0.12 31 32 1,638 +17
29JUN26 36.00 C 1.26 1.28 1.26 1.10 -0.12 30 2 151 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.81 -0.10 30 0 201 0
29JUN26 38.00 C 0.00 0.00 0.00 0.59 -0.08 30 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 85 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 -0.06 31 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 33 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 12.61 -0.20 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.61 -0.21 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.62 -0.20 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.62 -0.20 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.63 -0.20 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.65 -0.20 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.80 -0.10 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.78 -0.21 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.92 -0.21 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.14 -0.20 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.44 -0.19 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.87 -0.17 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.31 -0.16 31 0 0 0
30JUL26 35.00 C 1.98 1.98 1.85 1.85 -0.14 31 45 90 +45
30JUL26 36.00 C 0.00 0.00 0.00 1.46 -0.13 31 0 58 0
30JUL26 37.00 C 0.00 0.00 0.00 1.15 -0.11 30 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.91 -0.09 31 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.56 -0.06 31 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.43 -0.06 31 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.61 -0.20 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.62 -0.20 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.63 -0.20 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.65 -0.20 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.70 -0.19 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.78 -0.20 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.02 -0.02 35 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 6.12 -0.19 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.38 -0.19 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.71 -0.17 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.11 -0.17 33 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.57 -0.16 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.98 -0.14 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.56 -0.14 32 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.19 -0.13 32 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 1.86 -0.12 32 0 980 0
29SEP26 38.00 C 0.00 0.00 0.00 1.58 -0.11 32 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.33 -0.09 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.12 -0.09 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.93 -0.08 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.77 -0.08 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.53 -0.06 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 34 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 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.62 -0.20 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.63 -0.21 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.67 -0.21 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.75 -0.21 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.88 -0.20 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.06 -0.20 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.30 -0.20 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.58 -0.20 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.93 -0.19 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.32 -0.19 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.74 -0.19 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.11 -0.30 30 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.64 -0.16 30 0 81 0
30DEC26 35.00 C 0.00 0.00 0.00 3.23 -0.15 31 0 15 0
30DEC26 36.00 C 2.75 2.75 2.75 2.84 -0.14 31 15 71 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.50 -0.15 31 0 155 0
30DEC26 38.00 C 0.00 0.00 0.00 2.19 -0.13 31 0 15 0
30DEC26 39.00 C 1.83 1.83 1.83 1.92 -0.13 31 19 34 +19
30DEC26 40.00 C 0.00 0.00 0.00 1.67 -0.11 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.46 -0.11 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.26 -0.10 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.10 -0.09 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.94 -0.09 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.83 -0.06 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.74 -0.04 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.04 32 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 0.56 -0.06 32 0 52 0
30DEC26 49.00 C 0.47 0.47 0.47 0.47 -0.06 32 15 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 12.65 -0.20 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.72 -0.20 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.84 -0.20 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.01 -0.20 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.22 -0.20 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.48 -0.20 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.76 -0.20 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.11 -0.19 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.48 -0.18 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.90 -0.19 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.35 -0.17 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.71 -0.32 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.25 -0.15 30 0 17 0
30MAR27 35.00 C 3.83 3.83 3.83 3.84 -0.15 30 3 133 +3
30MAR27 36.00 C 3.42 3.42 3.42 3.44 -0.15 30 10 125 0
30MAR27 37.00 C 0.00 0.00 0.00 3.11 -0.14 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.77 -0.14 30 0 0 0
30MAR27 39.00 C 2.45 2.45 2.45 2.49 -0.13 30 1 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.23 -0.12 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.98 -0.11 31 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.78 -0.10 31 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 1.62 -0.11 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.45 -0.09 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.29 -0.09 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.13 -0.09 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.01 -0.08 31 0 32 0
30MAR27 48.00 C 0.00 0.00 0.00 0.90 -0.07 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.79 -0.06 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.70 -0.06 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.05 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 2 0
TOTAL CALL 338 18,662 +181
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 33 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 29 0 64 0
29APR26 32.00 P 0.11 0.11 0.11 0.06 -0.01 27 5 438 +5
29APR26 33.00 P 0.20 0.24 0.19 0.20 +0.01 27 11 921 +11
29APR26 34.00 P 0.42 0.52 0.42 0.49 +0.03 27 96 1,318 +21
29APR26 35.00 P 0.95 0.97 0.95 0.97 +0.06 27 31 816 -15
29APR26 36.00 P 0.00 0.00 0.00 1.67 +0.07 27 0 653 0
29APR26 37.00 P 2.58 2.58 2.58 2.51 +0.15 27 2 276 -2
29APR26 38.00 P 0.00 0.00 0.00 3.45 +0.18 26 0 322 0
29APR26 39.00 P 0.00 0.00 0.00 4.44 +0.20 0 0 213 0
29APR26 40.00 P 0.00 0.00 0.00 5.44 +0.20 0 0 149 0
29APR26 41.00 P 0.00 0.00 0.00 6.44 +0.20 0 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 7.44 +0.20 0 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 8.44 +0.20 0 0 31 -23
29APR26 44.00 P 0.00 0.00 0.00 9.44 +0.20 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.44 +0.20 0 0 0 -1
29APR26 46.00 P 0.00 0.00 0.00 11.44 +0.20 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 12.44 +0.20 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.44 +0.20 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.44 +0.20 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.44 +0.20 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.94 +0.20 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.44 +0.20 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.94 +0.20 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.44 +0.20 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.94 +0.20 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.44 +0.20 0 0 0 0
28MAY26 22.00 P 0.02 0.02 0.02 0.01 0.00 50 4 4 +4
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 0.00 0.00 0.00 0.01 0.00 36 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
28MAY26 27.00 P 0.08 0.08 0.08 0.02 0.00 31 4 108 +4
28MAY26 28.00 P 0.12 0.12 0.12 0.05 0.00 31 16 136 +16
28MAY26 29.00 P 0.18 0.18 0.18 0.11 0.00 31 32 130 0
28MAY26 30.00 P 0.00 0.00 0.00 0.22 0.00 31 0 98 0
28MAY26 31.00 P 0.44 0.44 0.44 0.40 +0.01 31 35 75 +20
28MAY26 32.00 P 0.64 0.72 0.64 0.68 +0.03 31 33 132 +18
28MAY26 33.00 P 1.02 1.06 1.02 1.06 +0.04 31 16 249 +16
28MAY26 34.00 P 1.38 1.54 1.38 1.54 +0.07 31 52 656 +22
28MAY26 35.00 P 2.00 2.00 2.00 2.10 +0.10 30 1 347 +1
28MAY26 36.00 P 2.78 2.78 2.78 2.73 +0.07 29 2 745 0
28MAY26 37.00 P 0.00 0.00 0.00 3.57 +0.14 31 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 4.41 +0.15 30 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.30 +0.16 30 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.23 +0.12 30 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.05 -0.17 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.14 +0.10 23 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.01 +0.06 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.14 +0.20 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.13 +0.18 26 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.13 +0.20 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.13 +0.21 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.12 +0.20 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.12 +0.20 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.12 +0.21 39 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.61 +0.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.11 +0.21 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.60 +0.20 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.09 +0.20 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.59 +0.21 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.08 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 32 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 30 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 0.00 30 0 21 0
29JUN26 29.00 P 0.37 0.37 0.37 0.30 +0.01 31 1 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 113 0
29JUN26 31.00 P 0.78 0.78 0.78 0.72 0.00 31 5 87 +5
29JUN26 32.00 P 1.07 1.07 1.07 1.06 +0.02 31 1 143 +1
29JUN26 33.00 P 1.46 1.46 1.46 1.47 +0.04 31 1 274 0
29JUN26 34.00 P 0.00 0.00 0.00 1.94 +0.05 30 0 170 0
29JUN26 35.00 P 2.48 2.49 2.48 2.49 +0.05 30 29 1,690 0
29JUN26 36.00 P 3.01 3.01 2.96 3.11 +0.09 29 30 221 0
29JUN26 37.00 P 0.00 0.00 0.00 3.89 +0.11 30 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.68 +0.13 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.52 +0.14 30 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.32 +0.04 28 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.23 +0.01 27 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.15 -0.09 22 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.11 -0.09 0 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.14 +0.06 24 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.13 +0.07 22 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.13 +0.07 26 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.13 +0.08 29 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.13 +0.20 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.12 +0.20 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.12 +0.20 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.61 +0.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.11 +0.21 40 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.60 +0.20 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.09 +0.20 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.59 +0.21 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.08 +0.20 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.12 0.00 31 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.21 0.00 31 0 22 0
30JUL26 28.00 P 0.42 0.42 0.42 0.33 0.00 31 1 1 +1
30JUL26 29.00 P 0.00 0.00 0.00 0.50 0.00 31 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.03 +0.02 31 0 2 0
30JUL26 32.00 P 1.31 1.37 1.31 1.37 0.00 31 44 60 +24
30JUL26 33.00 P 1.69 1.75 1.65 1.81 +0.03 31 41 61 +6
30JUL26 34.00 P 2.16 2.22 2.10 2.27 +0.02 30 149 253 +20
30JUL26 35.00 P 2.79 2.79 2.79 2.85 +0.06 31 3 15 +3
30JUL26 36.00 P 0.00 0.00 0.00 3.44 +0.08 30 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 4.19 +0.09 31 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.95 +0.12 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.74 +0.12 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.58 +0.13 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.46 +0.14 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.37 +0.13 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.30 +0.10 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.24 +0.16 31 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.21 +0.15 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.18 +0.12 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.16 +0.11 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.14 +0.19 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 0.00 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 0.00 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 0.00 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 51 0
29SEP26 28.00 P 0.00 0.00 0.00 0.73 0.00 33 0 27 0
29SEP26 29.00 P 1.12 1.12 1.12 0.99 +0.01 33 2 52 +2
29SEP26 30.00 P 0.00 0.00 0.00 1.29 +0.02 33 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.65 +0.03 33 0 45 0
29SEP26 32.00 P 2.10 2.10 2.10 2.06 +0.03 33 1 25 -1
29SEP26 33.00 P 0.00 0.00 0.00 2.54 +0.04 33 0 1,791 0
29SEP26 34.00 P 0.00 0.00 0.00 3.06 +0.06 34 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.65 +0.06 34 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 4.16 -0.05 33 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 4.81 -0.06 33 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.70 +0.10 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 6.46 +0.11 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.27 +0.12 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.11 +0.13 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.72 +0.13 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.89 +0.16 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.80 +0.15 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.41 +0.17 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.70 +0.53 41 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.28 +0.17 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.24 +0.18 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.20 +0.18 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.18 +0.19 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.63 +0.19 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.11 +0.20 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.60 +0.20 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.09 +0.20 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.59 +0.21 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.08 +0.20 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 0.00 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 0.00 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 0.00 32 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 0.00 32 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 +0.01 32 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 +0.01 32 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 +0.02 32 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 +0.01 32 0 49 0
30DEC26 33.00 P 3.28 3.28 3.28 3.05 +0.02 32 30 64 +30
30DEC26 34.00 P 3.81 3.81 3.81 3.58 +0.04 32 15 151 +15
30DEC26 35.00 P 4.39 4.39 4.39 4.17 +0.05 32 15 169 +15
30DEC26 36.00 P 0.00 0.00 0.00 4.79 +0.07 33 0 56 0
30DEC26 37.00 P 0.00 0.00 0.00 5.45 +0.06 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.15 +0.08 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.90 +0.09 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.67 +0.10 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 +0.10 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.30 +0.11 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.89 +0.13 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.80 +0.15 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.62 +0.14 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.70 +0.33 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.43 +0.16 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.36 +0.16 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.30 +0.16 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.26 +0.18 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.67 +0.18 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.13 +0.19 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.61 +0.20 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.09 +0.20 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.59 +0.21 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.08 +0.20 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 0.00 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 0.00 31 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.03 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 0.00 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.44 +0.01 32 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.78 +0.01 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.14 +0.02 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.56 +0.02 32 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.01 +0.03 32 0 40 0
30MAR27 33.00 P 3.70 3.70 3.70 3.52 +0.03 32 1 41 +1
30MAR27 34.00 P 0.00 0.00 0.00 4.05 +0.05 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.64 +0.05 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.24 +0.06 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.91 +0.07 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.39 +0.06 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.10 +0.08 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.83 +0.09 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.58 +0.10 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.37 +0.10 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.17 +0.11 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.01 +0.12 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.86 +0.12 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.72 +0.13 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.62 +0.14 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.52 +0.14 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.44 +0.16 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.37 +0.16 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.75 +0.18 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.17 +0.18 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.63 +0.19 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.10 +0.19 31 0 0 0
TOTAL PUT 709 22,458 +219
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$ 13.31
29APR26 8.75 C 0.00 0.00 0.00 4.57 -0.33 80 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.32 -0.33 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.07 -0.33 69 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.82 -0.33 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.57 -0.33 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.32 -0.33 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.82 -0.33 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.32 -0.37 28 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.84 -0.32 44 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.38 -0.31 43 0 167 0
29APR26 12.50 C 0.95 0.95 0.95 0.97 -0.27 44 10 222 0
29APR26 13.00 C 0.61 0.61 0.61 0.62 -0.21 42 35 1,301 +15
29APR26 13.50 C 0.40 0.40 0.34 0.37 -0.16 43 122 2,232 +27
29APR26 14.00 C 0.26 0.26 0.18 0.21 -0.12 44 72 2,031 -1
29APR26 14.50 C 0.11 0.11 0.11 0.10 -0.08 43 2 1,612 0
29APR26 15.00 C 0.08 0.08 0.08 0.05 -0.04 44 25 692 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 564 0
29APR26 16.00 C 0.02 0.02 0.02 0.01 -0.01 45 100 298 -100
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.59 -0.33 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.34 -0.33 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.09 -0.33 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.85 -0.32 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.61 -0.29 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.36 -0.30 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.84 -0.31 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.41 -0.28 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.99 -0.28 42 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.59 -0.23 42 0 92 0
28MAY26 12.50 C 1.14 1.14 1.14 1.21 -0.27 40 2 885 +2
28MAY26 13.00 C 0.00 0.00 0.00 0.92 -0.20 40 0 1,022 0
28MAY26 13.50 C 0.70 0.70 0.70 0.69 -0.16 41 15 158 +8
28MAY26 14.00 C 0.51 0.51 0.45 0.50 -0.12 41 18 503 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.10 41 0 155 0
28MAY26 15.00 C 0.23 0.23 0.23 0.24 -0.08 42 14 109 -14
28MAY26 15.50 C 0.16 0.16 0.16 0.17 -0.05 42 2 163 -2
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 63 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.86 -0.32 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 -0.33 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 -0.32 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 -0.33 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.85 -0.36 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.63 -0.34 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 -0.27 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.89 -0.28 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.54 -0.20 41 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.14 -0.27 41 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.79 -0.24 41 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 -0.24 39 0 1,736 0
29JUN26 13.00 C 1.08 1.08 1.08 1.15 -0.19 40 15 2,619 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.92 -0.16 40 0 1,063 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 -0.14 40 0 405 0
29JUN26 14.50 C 0.48 0.48 0.48 0.56 -0.11 40 15 426 +15
29JUN26 15.00 C 0.40 0.40 0.37 0.43 -0.09 41 30 723 +4
29JUN26 15.50 C 0.32 0.32 0.29 0.33 -0.07 41 60 1,784 +15
29JUN26 16.00 C 0.24 0.25 0.23 0.26 -0.06 42 45 1,807 0
29JUN26 16.50 C 0.20 0.20 0.20 0.19 -0.05 41 15 965 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 264 0
29JUN26 17.50 C 0.13 0.13 0.13 0.10 -0.03 41 5 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.61 -0.33 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.37 -0.32 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.09 -0.36 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.85 -0.36 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.63 -0.34 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.39 -0.27 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.92 -0.27 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.54 -0.22 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.16 -0.28 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.81 -0.26 39 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.45 -0.28 37 0 255 0
30JUL26 13.00 C 1.17 1.17 1.17 1.19 -0.20 38 15 285 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.97 -0.16 39 0 200 0
30JUL26 14.00 C 0.76 0.76 0.76 0.79 -0.14 40 2 77 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.64 -0.12 40 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.50 -0.11 40 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.39 -0.09 40 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.30 -0.08 40 0 45 0
30JUL26 16.50 C 0.31 0.31 0.29 0.23 -0.06 40 32 109 +32
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.63 -0.31 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.40 -0.29 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 -0.31 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.91 -0.30 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.69 -0.28 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 -0.27 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.02 -0.27 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 -0.26 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 -0.22 41 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.02 -0.26 41 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 -0.19 42 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.48 -0.23 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.17 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 -0.15 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.13 42 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.14 41 0 34 0
29SEP26 15.50 C 0.71 0.71 0.71 0.67 -0.13 41 15 203 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.12 41 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.10 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.09 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.08 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 185 0
29SEP26 18.50 C 0.29 0.29 0.29 0.22 -0.06 41 5 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.68 -0.32 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.45 -0.32 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.24 -0.31 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.30 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.82 -0.31 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.60 -0.26 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 -0.24 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 -0.22 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 -0.22 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 -0.21 41 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.19 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 -0.22 41 0 202 0
30DEC26 13.50 C 0.00 0.00 0.00 1.65 -0.17 41 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 -0.16 41 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.14 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.14 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.13 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 -0.13 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.13 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.12 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.10 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.10 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.08 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 130 0
30MAR27 8.75 C 0.00 0.00 0.00 4.75 -0.32 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.55 -0.31 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.35 -0.31 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.16 -0.30 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.98 -0.29 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 -0.26 41 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 -0.28 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.15 -0.27 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.87 -0.26 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.60 -0.25 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.37 -0.21 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 -0.17 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.95 -0.22 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.79 -0.16 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.62 -0.15 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.16 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.17 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.19 -0.14 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.15 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.14 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.14 41 0 25 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 -0.13 41 0 0 0
TOTAL CALL 671 32,709 +63
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 725 0
29APR26 11.50 P 0.03 0.03 0.03 0.02 +0.01 44 20 726 -20
29APR26 12.00 P 0.06 0.06 0.06 0.06 +0.02 44 35 939 0
29APR26 12.50 P 0.12 0.14 0.12 0.14 +0.04 42 110 826 +70
29APR26 13.00 P 0.31 0.33 0.31 0.31 +0.10 43 10 4,712 +6
29APR26 13.50 P 0.00 0.00 0.00 0.55 +0.14 43 0 2,543 0
29APR26 14.00 P 0.00 0.00 0.00 0.89 +0.20 44 0 2,319 0
29APR26 14.50 P 0.00 0.00 0.00 1.28 +0.22 43 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.72 +0.28 42 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.20 +0.31 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 +0.33 50 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 +0.31 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.69 +0.33 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.19 +0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.19 +0.33 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.69 +0.33 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.19 +0.33 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 286 0
28MAY26 11.00 P 0.09 0.09 0.09 0.08 +0.02 43 15 1,332 +15
28MAY26 11.50 P 0.00 0.00 0.00 0.15 +0.04 43 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.26 +0.07 43 60 589 0
28MAY26 12.50 P 0.42 0.42 0.41 0.42 +0.11 43 13 983 0
28MAY26 13.00 P 0.65 0.65 0.65 0.63 +0.14 43 62 1,472 -58
28MAY26 13.50 P 0.81 0.81 0.81 0.89 +0.17 44 15 269 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.20 +0.20 44 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.52 +0.19 42 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.90 +0.25 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.32 +0.21 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.85 +0.30 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.33 +0.31 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.82 +0.32 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.31 +0.32 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.80 +0.30 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 1,163 0
29JUN26 10.50 P 0.13 0.13 0.13 0.11 +0.03 42 15 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 813 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 +0.07 42 0 376 0
29JUN26 12.00 P 0.46 0.47 0.46 0.43 +0.09 42 16 630 0
29JUN26 12.50 P 0.67 0.67 0.67 0.62 +0.12 42 10 1,994 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 +0.14 42 0 2,918 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.17 43 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 +0.20 43 0 278 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 +0.17 41 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.23 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.54 +0.26 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 +0.28 46 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 +0.30 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.31 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 +0.32 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.86 +0.32 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.36 +0.33 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.86 +0.33 62 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.38 +0.34 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.89 +0.34 71 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.89 +0.31 76 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.90 +0.29 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.69 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.89 +0.28 92 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.69 +0.33 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.69 +0.33 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.69 +0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.69 +0.33 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 +0.02 39 0 13 0
30JUL26 10.00 P 0.16 0.16 0.16 0.13 +0.02 39 15 45 +15
30JUL26 10.50 P 0.00 0.00 0.00 0.21 +0.04 39 0 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.33 +0.06 40 0 97 0
30JUL26 11.50 P 0.47 0.47 0.47 0.47 +0.07 40 150 165 +78
30JUL26 12.00 P 0.65 0.65 0.65 0.64 +0.08 39 150 261 +100
30JUL26 12.50 P 0.86 0.86 0.84 0.84 +0.08 39 12 190 +12
30JUL26 13.00 P 1.14 1.14 1.14 1.12 +0.13 40 15 988 +15
30JUL26 13.50 P 0.00 0.00 0.00 1.39 +0.12 39 0 414 0
30JUL26 14.00 P 1.75 1.76 1.75 1.73 +0.16 40 30 220 +30
30JUL26 14.50 P 0.00 0.00 0.00 2.13 +0.22 42 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.52 +0.24 42 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 2.93 +0.25 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.36 +0.27 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.80 +0.27 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.25 +0.27 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.70 +0.26 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.14 +0.22 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.02 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.02 41 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.04 41 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.06 40 0 192 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.08 40 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.09 40 0 455 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 +0.12 41 0 368 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 +0.14 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.15 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.16 41 0 190 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 +0.19 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 +0.18 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.22 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.98 +0.22 44 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 +0.22 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.23 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 +0.23 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.72 +0.22 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.22 +0.27 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.67 +0.29 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.16 +0.29 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.08 +0.26 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.22 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.02 +0.24 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.97 +0.24 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.96 +0.27 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.95 +0.26 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.94 +0.33 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.94 +0.33 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.05 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.06 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 +0.07 41 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.08 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 +0.09 40 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.10 40 0 176 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.12 41 0 300 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 +0.13 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 +0.14 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.66 +0.16 41 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 +0.17 41 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 +0.22 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.18 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.19 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 +0.26 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 +0.20 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 +0.20 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.83 +0.16 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.28 +0.19 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.73 +0.27 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.19 +0.28 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.04 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 +0.05 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 +0.07 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.19 +0.07 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 +0.09 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.67 +0.10 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 1.95 +0.11 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.24 +0.14 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 +0.12 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.87 +0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.22 +0.17 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.58 +0.18 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.95 +0.16 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.33 +0.18 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.20 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.14 +0.21 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.55 +0.22 40 0 0 0
TOTAL PUT 753 41,158 +278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.24
29APR26 62.50 C 0.00 0.00 0.00 27.10 +0.71 108 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.61 +0.73 98 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.12 +0.72 89 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.63 +0.74 80 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.13 +1.06 70 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.31 +0.74 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.81 +0.73 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.31 +0.72 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.84 +0.69 19 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.48 +0.59 19 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.54 +0.40 21 0 272 0
29APR26 90.00 C 1.38 1.39 1.10 1.11 +0.19 20 51 805 -32
29APR26 92.50 C 0.47 0.49 0.37 0.37 +0.06 20 95 164 -65
29APR26 95.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 422 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 20 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 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 44 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 51 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 27.26 +0.87 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.77 +0.89 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.29 +0.89 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.81 +0.91 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.37 +0.93 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.46 +0.73 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.99 +0.71 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.59 +0.68 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.32 +0.61 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.27 +0.51 20 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.66 +0.41 21 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.27 +0.27 20 0 68 0
28MAY26 92.50 C 0.00 0.00 0.00 1.29 +0.15 20 0 4 0
28MAY26 95.00 C 0.00 0.00 0.00 0.70 +0.10 20 0 230 0
28MAY26 97.50 C 0.00 0.00 0.00 0.34 +0.05 20 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 399 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 27.42 +0.92 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.96 +0.69 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.53 +0.92 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.11 +0.91 40 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.61 +0.81 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.65 +0.72 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.25 +0.69 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.96 +0.65 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.84 +0.59 20 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.94 +0.52 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.32 +0.42 20 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.10 +0.35 20 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.06 +0.25 20 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 1.31 +0.18 20 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 0.79 +0.11 20 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.46 +0.08 20 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.04 20 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 20 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 22 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 27.45 +0.93 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.99 +0.72 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.53 +0.88 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.13 +0.86 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.64 +0.74 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.71 +0.69 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.39 +0.67 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.20 +0.61 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.18 +0.55 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.41 +0.49 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.87 +0.40 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.70 +0.32 22 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.68 +0.26 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.89 +0.20 21 0 0 0
30JUL26 97.50 C 1.41 1.41 1.41 1.30 +0.15 21 2 9 +2
30JUL26 100.00 C 1.03 1.03 1.03 0.87 +0.11 21 2 6 +2
30JUL26 102.50 C 0.00 0.00 0.00 0.57 +0.08 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.47 +0.91 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.99 +0.72 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.64 +0.85 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.25 +0.77 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.81 +0.71 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.02 +0.66 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.87 +0.61 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.89 +0.55 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.10 +0.49 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.51 +0.44 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.25 +0.35 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.95 +0.23 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.88 +0.16 22 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 3.01 +0.14 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.33 +0.11 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.79 +0.10 22 0 3 0
29SEP26 102.50 C 1.48 1.48 1.48 1.37 +0.08 22 2 3 +2
29SEP26 105.00 C 0.00 0.00 0.00 1.04 +0.07 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 +0.06 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.57 +0.05 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.41 +0.04 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.56 +0.87 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.21 +0.81 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.92 +0.78 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.57 +0.68 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.33 +0.64 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.75 +0.14 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.85 +0.57 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.10 +0.53 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.48 +0.47 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.00 +0.42 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.75 +0.24 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.49 +0.20 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.41 +0.19 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.48 +0.16 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.70 +0.14 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.05 +0.12 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.51 +0.11 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 +0.10 22 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 +0.07 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.36 +0.11 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.09 +0.08 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 +0.06 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.69 +0.05 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.09 +0.71 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.75 +0.68 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.50 +0.65 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.33 +0.61 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.28 +0.60 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.34 +0.55 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.05 +0.49 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.37 +0.45 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.85 +0.42 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.43 +0.36 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.13 +0.08 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.05 +0.18 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.93 +0.17 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.94 +0.16 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.08 +0.15 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.34 +0.10 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.70 +0.09 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.17 +0.12 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.71 +0.09 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.28 +0.09 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.94 +0.08 23 0 2 0
TOTAL CALL 152 7,866 -91
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 47 260 813 +260
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 522 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 492 0
29APR26 77.50 P 0.02 0.02 0.02 0.01 0.00 29 1 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.04 20 0 590 0
29APR26 85.00 P 0.19 0.19 0.19 0.17 -0.15 20 10 193 -10
29APR26 87.50 P 0.60 0.70 0.52 0.67 -0.30 20 42 217 -11
29APR26 90.00 P 1.37 1.75 1.33 1.72 -0.52 19 37 202 -33
29APR26 92.50 P 0.00 0.00 0.00 3.55 -0.68 19 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 5.80 -0.73 19 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 8.26 -0.74 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 10.76 -0.74 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.26 -0.74 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.76 -0.74 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.26 -0.74 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.76 -0.74 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.26 -0.74 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.76 -0.74 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.26 -0.74 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.76 -0.74 0 0 0 0
28MAY26 62.50 P 0.04 0.04 0.04 0.01 0.00 38 2 20 +2
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 823 0
28MAY26 75.00 P 0.10 0.11 0.10 0.01 -0.01 20 50 1,366 0
28MAY26 77.50 P 0.00 0.00 0.00 0.04 -0.03 20 0 263 0
28MAY26 80.00 P 0.00 0.00 0.00 0.13 -0.06 20 0 232 0
28MAY26 82.50 P 0.48 0.52 0.48 0.36 -0.13 20 91 120 -69
28MAY26 85.00 P 0.86 0.90 0.84 0.83 -0.22 20 43 202 0
28MAY26 87.50 P 1.49 1.54 1.49 1.63 -0.23 20 3 488 0
28MAY26 90.00 P 0.00 0.00 0.00 2.71 -0.41 19 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 4.33 -0.56 20 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 6.25 -0.63 20 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.43 -0.69 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.79 -0.72 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.26 -0.74 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.76 -0.74 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.26 -0.74 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.76 -0.74 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.26 -0.74 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.76 -0.74 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.26 -0.74 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.76 -0.74 0 0 0 0
29JUN26 62.50 P 0.10 0.10 0.10 0.01 0.00 28 1 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 113 0
29JUN26 72.50 P 0.30 0.31 0.29 0.05 -0.01 20 120 210 +89
29JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.27 -0.07 20 0 138 0
29JUN26 80.00 P 0.77 0.77 0.77 0.56 -0.12 20 30 28 -20
29JUN26 82.50 P 1.25 1.25 1.25 1.06 -0.18 20 1 71 0
29JUN26 85.00 P 0.00 0.00 0.00 1.82 -0.26 20 0 77 0
29JUN26 87.50 P 0.00 0.00 0.00 2.78 -0.28 20 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 4.01 -0.44 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.76 -0.52 20 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 7.63 -0.60 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.71 -0.64 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.93 -0.68 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.27 -0.70 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.66 -0.40 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.57 -0.92 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.01 -0.94 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.47 -0.96 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.93 -0.96 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.45 -0.91 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.92 -0.90 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.40 -0.91 0 0 0 0
30JUL26 62.50 P 0.15 0.15 0.15 0.01 0.00 24 1 22 +1
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 31 0
30JUL26 77.50 P 0.94 0.94 0.94 0.61 -0.10 21 5 5 +5
30JUL26 80.00 P 1.36 1.36 1.36 1.05 -0.16 21 1 1 0
30JUL26 82.50 P 0.00 0.00 0.00 1.69 -0.23 21 0 1 0
30JUL26 85.00 P 2.37 2.37 2.37 2.56 -0.18 21 1 2 +1
30JUL26 87.50 P 0.00 0.00 0.00 3.50 -0.31 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.75 -0.43 20 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 6.47 -0.51 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.26 -0.55 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.22 -0.60 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.33 -0.63 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.55 -0.66 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.86 -0.37 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.74 -0.88 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.16 -0.89 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.60 -0.90 0 0 0 0
29SEP26 62.50 P 0.41 0.41 0.41 0.05 -0.01 23 1 3 +1
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.03 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.07 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.87 -0.12 22 0 147 0
29SEP26 77.50 P 0.00 0.00 0.00 1.33 -0.17 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.95 -0.21 23 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 2.74 -0.27 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.72 -0.27 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.83 -0.22 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.07 -0.27 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.53 -0.30 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.28 -0.51 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.11 -0.56 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.07 -0.60 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.14 -0.52 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.05 -0.79 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.28 -0.82 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.57 -0.62 16 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.92 -0.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.51 -0.66 14 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.71 -0.88 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.13 -0.89 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.54 -0.91 0 0 0 0
30DEC26 62.50 P 0.74 0.74 0.74 0.18 -0.02 23 1 11 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.06 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 -0.10 23 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.13 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.59 -0.15 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 2.20 -0.17 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.95 -0.22 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.84 -0.27 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.87 -0.28 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.02 -0.22 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.27 -0.25 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.69 -0.28 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.29 -0.50 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.05 -0.51 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.91 -0.56 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.86 -0.52 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.72 -0.73 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.83 -0.76 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.01 -0.80 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.25 -0.82 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.54 -0.84 16 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.89 -0.84 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.26 -0.86 0 0 0 0
30MAR27 62.50 P 1.12 1.12 1.12 0.40 -0.06 23 1 1 +1
30MAR27 65.00 P 1.30 1.30 1.30 0.60 -0.08 23 1 4 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.87 -0.11 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.26 -0.15 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.74 -0.16 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 -0.21 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.02 -0.26 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.83 -0.30 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.81 -0.32 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.89 -0.23 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.98 -0.26 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.26 -0.26 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.64 -0.30 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.18 -0.58 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.93 -0.56 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.71 -0.48 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.38 -0.72 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.33 -0.77 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.36 -0.78 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.55 -0.71 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.62 -0.82 21 0 0 0
TOTAL PUT 703 13,824 +219
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$ 14.47
29APR26 9.75 C 0.00 0.00 0.00 4.73 -0.31 71 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.48 -0.31 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.98 -0.31 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.48 -0.31 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.98 -0.31 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.48 -0.31 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.99 -0.31 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.51 -0.30 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.10 -0.25 41 0 124 0
29APR26 14.00 C 0.95 0.95 0.70 0.71 -0.24 38 2 112 0
29APR26 14.50 C 0.48 0.48 0.48 0.41 -0.20 36 5 223 -5
29APR26 15.00 C 0.22 0.22 0.22 0.22 -0.13 37 2 496 -2
29APR26 15.50 C 0.09 0.09 0.09 0.09 -0.11 35 5 889 -5
29APR26 16.00 C 0.10 0.10 0.10 0.05 -0.05 38 1 723 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 963 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.49 -0.31 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.99 -0.32 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.50 -0.29 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.01 -0.34 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.52 -0.35 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.06 -0.30 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.63 -0.29 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.27 -0.24 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.93 -0.22 36 0 105 0
28MAY26 14.50 C 0.62 0.62 0.62 0.65 -0.21 35 6 27 -6
28MAY26 15.00 C 0.00 0.00 0.00 0.44 -0.17 35 0 81 0
28MAY26 15.50 C 0.38 0.38 0.27 0.29 -0.13 35 31 157 +31
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.10 36 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 -0.07 36 0 120 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 105 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.49 -0.31 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.24 -0.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.99 -0.31 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.49 -0.31 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.00 -0.31 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 -0.31 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 -0.34 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.54 -0.33 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 -0.31 35 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.70 -0.28 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 -0.25 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 -0.23 35 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 -0.20 34 0 176 0
29JUN26 15.00 C 0.63 0.63 0.63 0.59 -0.18 35 7 432 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 -0.14 35 0 152 0
29JUN26 16.00 C 0.30 0.30 0.30 0.32 -0.12 35 10 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.10 35 0 567 0
29JUN26 17.00 C 0.20 0.20 0.20 0.16 -0.08 35 15 572 0
29JUN26 17.50 C 0.16 0.16 0.16 0.11 -0.07 35 15 82 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 122 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.49 -0.31 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.00 -0.31 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.51 -0.31 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.03 -0.32 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.58 -0.30 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.17 -0.28 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.79 -0.27 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.47 -0.24 35 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.19 -0.20 35 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 0.95 -0.19 35 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.75 -0.16 35 0 0 0
30JUL26 15.50 C 0.69 0.69 0.69 0.60 -0.13 35 13 13 +13
30JUL26 16.00 C 0.55 0.55 0.55 0.47 -0.13 35 13 13 +13
30JUL26 16.50 C 0.00 0.00 0.00 0.37 -0.11 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.28 -0.09 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.21 -0.08 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.49 -0.31 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.24 -0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.00 -0.31 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.75 -0.31 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.31 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.04 -0.30 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.55 -0.32 36 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.08 -0.34 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.70 -0.28 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 -0.18 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.24 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 -0.22 39 0 111 0
29SEP26 14.00 C 1.45 1.45 1.45 1.55 -0.21 37 15 241 +15
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.18 38 0 337 0
29SEP26 15.00 C 1.11 1.11 1.11 1.14 -0.18 38 35 143 +35
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.17 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 -0.14 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.14 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.12 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.10 38 0 75 0
29SEP26 18.00 C 0.41 0.41 0.41 0.42 -0.09 38 3 56 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.06 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.07 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.07 39 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.01 -0.32 36 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.78 -0.31 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.56 -0.30 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 -0.29 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.73 -0.28 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 -0.28 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 -0.26 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.26 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 -0.24 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 -0.22 37 0 0 0
30DEC26 14.00 C 1.80 1.80 1.80 1.86 -0.22 36 5 94 +5
30DEC26 14.50 C 0.00 0.00 0.00 1.66 -0.19 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 -0.19 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.17 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 -0.17 36 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.14 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.13 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.12 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 -0.12 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.09 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.10 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.09 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.87 -0.30 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.67 -0.29 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.28 -0.29 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.93 -0.28 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.59 -0.27 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 -0.27 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.98 -0.25 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 -0.25 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 -0.23 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.14 -0.23 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.20 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 -0.21 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 -0.18 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 -0.18 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.17 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 -0.15 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.16 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 -0.13 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 -0.11 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.12 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 -0.11 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 -0.12 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.08 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.30 -0.07 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 30 0
TOTAL CALL 183 14,143 +106
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29APR26 13.00 P 0.05 0.05 0.05 0.03 +0.01 37 6 192 -6
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 449 0
29APR26 14.00 P 0.19 0.23 0.19 0.22 +0.06 37 15 156 +13
29APR26 14.50 P 0.37 0.45 0.37 0.42 +0.10 36 7 100 +4
29APR26 15.00 P 0.00 0.00 0.00 0.72 +0.15 35 0 468 0
29APR26 15.50 P 1.04 1.04 1.04 1.12 +0.21 36 1 875 0
29APR26 16.00 P 1.58 1.58 1.58 1.56 +0.26 36 6 519 0
29APR26 16.50 P 0.00 0.00 0.00 2.04 +0.29 37 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 2.53 +0.30 0 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 3.03 +0.31 0 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.56 +0.31 66 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.03 +0.31 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.53 +0.31 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.03 +0.31 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.53 +0.31 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.53 +0.31 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.53 +0.31 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.53 +0.31 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.53 +0.31 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
28MAY26 12.00 P 0.10 0.11 0.10 0.07 +0.01 35 20 53 +20
28MAY26 12.50 P 0.17 0.17 0.17 0.14 +0.02 36 2 59 +2
28MAY26 13.00 P 0.25 0.27 0.25 0.25 +0.04 36 2 100 +1
28MAY26 13.50 P 0.36 0.44 0.36 0.42 +0.06 36 12 38 +12
28MAY26 14.00 P 0.66 0.66 0.66 0.63 +0.09 35 6 251 0
28MAY26 14.50 P 0.93 0.93 0.93 0.90 +0.11 35 10 112 +10
28MAY26 15.00 P 0.00 0.00 0.00 1.23 +0.16 35 0 121 0
28MAY26 15.50 P 0.00 0.00 0.00 1.61 +0.18 36 0 188 0
28MAY26 16.00 P 0.00 0.00 0.00 2.02 +0.23 35 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.46 +0.25 35 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.00 +0.29 44 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.41 +0.26 37 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 +0.29 48 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.43 +0.31 49 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.87 +0.30 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.37 +0.31 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.86 +0.31 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.86 +0.31 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.86 +0.31 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.86 +0.32 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.85 +0.31 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 35 0 156 0
29JUN26 11.50 P 0.14 0.14 0.14 0.10 +0.01 36 5 197 +5
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.05 35 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 +0.07 36 0 79 0
29JUN26 14.00 P 0.83 0.83 0.83 0.84 +0.08 36 60 219 +60
29JUN26 14.50 P 1.11 1.11 1.11 1.10 +0.10 35 2 358 -2
29JUN26 15.00 P 0.00 0.00 0.00 1.42 +0.15 35 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.76 +0.15 35 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.15 +0.19 35 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.57 +0.22 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.08 +0.30 40 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 +0.29 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.99 +0.31 41 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.48 +0.30 43 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.89 +0.29 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 +0.34 47 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 +0.30 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.86 +0.30 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.86 +0.31 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.86 +0.32 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.85 +0.31 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 11.00 P 0.15 0.15 0.15 0.11 +0.02 36 5 5 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 11 0
30JUL26 12.50 P 0.44 0.44 0.44 0.40 +0.05 36 5 35 +5
30JUL26 13.00 P 0.00 0.00 0.00 0.56 +0.06 36 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.76 +0.08 36 0 114 0
30JUL26 14.00 P 0.00 0.00 0.00 0.99 +0.10 35 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 1.26 +0.12 35 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 1.58 +0.15 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.91 +0.15 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.28 +0.19 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.68 +0.17 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.16 +0.26 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.58 +0.25 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.99 +0.26 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.48 +0.30 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.92 +0.28 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.45 +0.33 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.04 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.04 39 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 +0.06 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.08 39 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.09 40 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 +0.10 40 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 +0.12 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 +0.13 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 +0.15 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.18 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.07 +0.17 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 +0.20 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.89 +0.21 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 +0.23 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 +0.23 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.25 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.53 +0.25 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.99 +0.26 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.94 +0.28 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.14 +0.30 54 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.88 +0.30 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.86 +0.30 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 15 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.03 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.04 38 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.06 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.06 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.07 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.10 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 +0.10 38 0 205 0
30DEC26 14.50 P 2.04 2.04 2.04 1.96 +0.12 38 20 51 +20
30DEC26 15.00 P 0.00 0.00 0.00 2.26 +0.12 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 +0.15 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 +0.15 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 +0.17 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 +0.17 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 +0.20 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 +0.20 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 +0.22 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.37 +0.22 42 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.23 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.10 +0.24 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.01 +0.25 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.14 +0.30 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.91 +0.28 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.89 +0.30 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.03 37 0 4 0
30MAR27 11.00 P 0.67 0.67 0.67 0.61 +0.03 37 1 1 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
30MAR27 12.00 P 0.98 0.98 0.98 0.95 +0.04 37 4 4 +4
30MAR27 12.50 P 0.00 0.00 0.00 1.15 +0.06 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.06 37 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 +0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.09 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.18 +0.10 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 +0.10 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.81 +0.13 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 +0.13 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 +0.14 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.78 +0.16 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.15 +0.16 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.54 +0.18 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 +0.18 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.37 +0.21 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.78 +0.21 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 +0.21 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.10 +0.23 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.14 +0.30 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.96 +0.26 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.92 +0.28 37 0 0 0
TOTAL PUT 189 13,642 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 63.70
29APR26 43.00 C 0.00 0.00 0.00 20.85 -0.68 104 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.83 -0.74 95 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.85 -0.69 93 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.85 -0.72 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.85 -0.69 83 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.85 -0.69 78 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.85 -0.69 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.85 -0.69 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.25 -0.60 34 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.01 -0.34 55 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.25 -0.61 0 0 124 0
29APR26 60.00 C 4.00 4.00 4.00 3.81 -0.61 19 3 228 0
29APR26 62.50 C 0.00 0.00 0.00 1.72 -0.63 19 0 58 0
29APR26 65.00 C 0.65 0.65 0.50 0.48 -0.39 19 5 211 +4
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.13 19 0 124 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.05 -0.64 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.05 -0.57 62 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.06 -0.63 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.06 -0.63 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.06 -0.64 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.07 -0.64 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.59 -0.64 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.01 -0.45 30 0 80 0
28MAY26 57.50 C 6.60 6.60 6.60 6.44 -0.59 20 2 40 -2
28MAY26 60.00 C 0.00 0.00 0.00 4.22 -0.56 20 0 33 0
28MAY26 62.50 C 2.59 2.59 2.59 2.34 -0.58 19 14 70 0
28MAY26 65.00 C 1.30 1.30 1.30 1.13 -0.43 19 4 285 +4
28MAY26 67.50 C 0.00 0.00 0.00 0.48 -0.21 20 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.16 -0.10 20 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.03 -0.69 73 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.03 -0.73 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.04 -0.67 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.06 -0.66 64 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.05 -0.69 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.05 -0.72 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.07 -0.66 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.06 -0.68 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.06 -0.67 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.07 -0.69 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.07 -0.68 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.59 -0.68 37 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.01 -0.45 28 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.46 -0.59 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.22 -0.64 18 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 2.47 -0.60 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 -0.41 19 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.64 -0.21 20 0 137 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 -0.12 20 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.05 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.05 -0.72 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.07 -0.66 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.06 -0.68 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.06 -0.67 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.07 -0.69 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.07 -0.68 39 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.59 -0.68 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.01 -0.46 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.49 -0.57 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.33 -0.69 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.64 -0.55 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.54 -0.33 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.85 -0.18 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.43 -0.11 19 0 60 0
30JUL26 72.50 C 0.35 0.35 0.35 0.21 -0.06 19 14 14 +14
30JUL26 75.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 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 0.01 0.02 0.01 0.01 0.00 23 120 120 +120
29SEP26 40.00 C 0.00 0.00 0.00 24.03 -0.69 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.03 -0.73 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.04 -0.67 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.06 -0.66 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.05 -0.72 46 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.05 -0.73 44 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.07 -0.71 42 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.06 -0.68 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.06 -0.67 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.07 -0.69 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.07 -0.72 33 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.59 -0.71 28 0 46 0
29SEP26 55.00 C 8.90 8.90 8.90 9.16 -0.33 24 5 30 -3
29SEP26 57.50 C 0.00 0.00 0.00 6.61 -0.55 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.65 -0.47 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.05 -0.45 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.99 -0.26 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.27 -0.18 18 0 7 0
29SEP26 70.00 C 0.82 0.82 0.82 0.77 -0.18 18 2 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.49 -0.08 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.04 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.04 -0.72 44 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.04 -0.67 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.06 -0.66 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.05 -0.72 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.05 -0.73 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.07 -0.71 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.06 -0.68 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.06 -0.67 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.07 -0.69 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.07 -0.72 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.59 -0.72 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.16 -0.37 20 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.85 -0.49 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.11 -0.40 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.65 -0.27 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.62 -0.22 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.82 -0.20 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.25 -0.18 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.86 -0.10 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.57 -0.06 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 -0.04 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.05 -0.73 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.07 -0.71 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.06 -0.68 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.06 -0.67 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.07 -0.69 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.07 -0.72 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.60 -0.71 20 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.17 -0.54 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.26 -0.47 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.68 -0.39 17 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.24 -0.31 16 0 0 0
30MAR27 65.00 C 3.25 3.25 3.25 3.19 -0.26 16 3 19 +3
30MAR27 67.50 C 0.00 0.00 0.00 2.35 -0.21 16 0 0 0
30MAR27 70.00 C 1.53 1.53 1.53 1.69 -0.22 16 3 3 +3
30MAR27 72.50 C 0.00 0.00 0.00 1.23 -0.13 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.88 -0.11 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.60 -0.08 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.41 -0.05 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
TOTAL CALL 175 4,786 +143
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 31 0 362 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 245 0
29APR26 60.00 P 0.06 0.06 0.06 0.05 -0.01 19 1 332 -1
29APR26 62.50 P 0.00 0.00 0.00 0.46 +0.05 19 0 204 0
29APR26 65.00 P 1.51 1.51 1.49 1.73 +0.29 19 33 226 -3
29APR26 67.50 P 0.00 0.00 0.00 3.84 +0.48 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 6.30 +0.59 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.80 +0.60 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.30 +0.60 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.80 +0.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.30 +0.60 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.80 +0.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.30 +0.60 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.80 +0.60 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 21 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.30 +0.03 19 0 245 0
28MAY26 60.00 P 0.81 0.81 0.81 0.89 +0.11 19 1 41 +1
28MAY26 62.50 P 1.90 1.99 1.90 2.05 +0.27 20 7 190 +7
28MAY26 65.00 P 3.67 3.67 3.67 3.79 +0.51 20 1 452 0
28MAY26 67.50 P 0.00 0.00 0.00 5.87 +0.48 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.21 +0.55 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.66 +0.59 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.97 +0.55 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.44 +0.56 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.92 +0.58 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.40 +0.62 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.89 +0.63 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.38 +0.63 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 106 0
29JUN26 55.00 P 0.16 0.16 0.16 0.22 +0.02 19 1 139 0
29JUN26 57.50 P 0.56 0.56 0.56 0.60 +0.07 19 1 114 -1
29JUN26 60.00 P 0.00 0.00 0.00 1.32 +0.15 19 0 99 0
29JUN26 62.50 P 2.24 2.24 2.24 2.49 +0.27 19 5 30 0
29JUN26 65.00 P 0.00 0.00 0.00 4.15 +0.46 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 6.15 +0.64 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.34 +0.52 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.71 +0.56 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.99 +0.57 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.44 +0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.92 +0.58 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.40 +0.62 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.90 +0.64 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.39 +0.64 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 21 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.80 +0.10 18 0 33 0
30JUL26 60.00 P 0.00 0.00 0.00 1.58 +0.19 18 0 8 0
30JUL26 62.50 P 0.00 0.00 0.00 2.74 +0.29 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.39 +0.48 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.33 +0.58 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.44 +0.52 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.76 +0.56 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.14 +0.72 15 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.46 +0.58 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.97 +0.63 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.43 +0.43 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.92 +0.42 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.41 +0.42 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 +0.04 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.63 +0.08 18 0 22 0
29SEP26 57.50 P 1.14 1.14 1.14 1.23 +0.16 18 10 29 +10
29SEP26 60.00 P 0.00 0.00 0.00 2.12 +0.21 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.36 +0.30 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.77 +0.35 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.59 +0.44 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.63 +0.49 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.87 +0.54 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.41 +0.60 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.78 +0.61 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.19 +0.67 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.64 +0.64 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.08 +0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.54 +0.55 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.03 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 +0.06 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 +0.10 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.60 +0.20 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.53 +0.26 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.77 +0.35 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.28 +0.41 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.85 +0.45 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.83 +0.52 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.24 +0.80 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.49 +0.63 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.83 +0.66 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.22 +0.64 20 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.64 +0.64 19 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.08 +0.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.54 +0.55 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.03 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.05 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.64 +0.08 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 1.11 +0.12 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.78 +0.17 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.74 +0.22 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.99 +0.28 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.55 +0.35 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.08 +0.41 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.99 +0.46 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.31 +0.73 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.54 +0.61 18 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.84 +0.63 18 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.43 +0.84 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.64 +0.41 18 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.11 +0.61 17 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.60 +0.61 18 0 0 0
TOTAL PUT 60 4,344 +13
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$ 20.92
29APR26 15.50 C 0.00 0.00 0.00 5.54 +0.18 102 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.00 +0.16 84 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.51 +0.15 78 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.94 +0.10 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 +0.08 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.94 +0.08 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.45 +0.08 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.98 +0.09 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.54 +0.10 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.17 +0.13 36 0 4 0
29APR26 21.00 C 0.52 0.64 0.52 0.54 +0.11 34 329 362 +251
29APR26 22.00 C 0.16 0.21 0.16 0.19 +0.06 34 296 300 +200
29APR26 23.00 C 0.06 0.06 0.05 0.05 +0.01 33 134 231 +108
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 49 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.60 +0.17 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.11 +0.17 58 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.61 +0.15 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.10 +0.13 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.61 +0.19 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.03 +0.08 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.58 +0.08 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.16 +0.08 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.77 +0.08 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.46 +0.10 31 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.88 +0.09 31 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.48 +0.07 30 0 136 0
28MAY26 23.00 C 0.26 0.26 0.23 0.24 +0.04 30 31 107 +30
28MAY26 24.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 84 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 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 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 5.65 +0.17 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.15 +0.15 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.64 +0.11 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.14 +0.08 38 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.65 +0.19 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.08 +0.08 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.63 +0.08 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.21 +0.07 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.88 +0.08 27 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.53 +0.08 27 0 92 0
29JUN26 21.00 C 1.16 1.16 1.16 0.94 +0.06 26 1 61 +1
29JUN26 22.00 C 0.70 0.72 0.70 0.54 +0.05 26 30 77 0
29JUN26 23.00 C 0.45 0.48 0.45 0.28 +0.03 25 42 58 -15
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 53 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 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 34 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 5.66 +0.13 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.16 +0.11 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.66 +0.09 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.18 +0.08 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.70 +0.07 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.16 +0.07 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.36 +0.06 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.06 +0.05 32 0 45 0
30JUL26 20.00 C 1.79 1.86 1.78 1.73 +0.05 31 90 240 +90
30JUL26 21.00 C 1.28 1.28 1.28 1.18 +0.04 31 15 43 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.77 +0.02 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.18 +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 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 +0.01 31 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 5.67 +0.14 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 +0.11 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.69 +0.10 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.21 +0.08 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.76 +0.08 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.23 +0.07 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.84 +0.07 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.48 +0.07 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.15 +0.06 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.86 +0.06 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.05 30 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 1.01 +0.04 30 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.03 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 0.00 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.04 +0.01 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.69 +0.16 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.21 +0.12 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.75 +0.11 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.31 +0.11 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 +0.09 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 +0.07 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.06 +0.07 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 +0.07 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 +0.08 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.07 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 +0.11 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 +0.09 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.07 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.86 +0.08 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.03 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.05 30 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 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 5.69 +0.16 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.21 +0.12 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.75 +0.11 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.31 +0.09 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.92 +0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.68 +0.17 31 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 3.26 +0.06 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.96 +0.05 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.70 +0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.45 +0.08 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.02 +0.09 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.62 +0.04 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.13 +0.07 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
30MAR27 28.00 C 0.55 0.55 0.55 0.46 +0.02 29 15 18 +15
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 +0.01 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 0.14 +0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +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 0.07 +0.01 29 0 0 0
TOTAL CALL 983 7,209 +695
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 32 0
29APR26 19.00 P 0.08 0.10 0.08 0.05 +0.01 35 279 386 +249
29APR26 19.50 P 0.11 0.14 0.11 0.10 +0.01 34 226 194 +117
29APR26 20.00 P 0.16 0.23 0.16 0.21 +0.02 34 322 393 +201
29APR26 21.00 P 0.44 0.59 0.44 0.57 -0.03 32 405 562 +209
29APR26 22.00 P 0.00 0.00 0.00 1.22 -0.06 31 0 147 0
29APR26 23.00 P 1.82 1.82 1.82 2.12 -0.06 34 3 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.08 -0.08 0 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.08 -0.11 0 0 0 -31
29APR26 27.00 P 0.00 0.00 0.00 6.08 -0.11 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.08 -0.11 0 0 0 -41
29APR26 29.00 P 0.00 0.00 0.00 8.08 -0.11 0 0 0 -30
29APR26 30.00 P 0.00 0.00 0.00 9.08 -0.11 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.08 -0.11 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.08 -0.11 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.08 -0.11 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.08 -0.11 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.08 -0.11 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.08 -0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 0.00 31 0 14 0
28MAY26 18.00 P 0.11 0.11 0.11 0.07 +0.01 31 1 65 0
28MAY26 18.50 P 0.16 0.16 0.16 0.11 0.00 30 15 16 -14
28MAY26 19.00 P 0.22 0.22 0.22 0.19 0.00 30 25 144 +25
28MAY26 19.50 P 0.34 0.34 0.34 0.31 0.00 30 15 82 0
28MAY26 20.00 P 0.46 0.46 0.46 0.45 -0.01 30 1 84 +1
28MAY26 21.00 P 0.81 0.81 0.80 0.85 -0.05 29 11 59 +11
28MAY26 22.00 P 0.00 0.00 0.00 1.45 -0.07 28 0 183 0
28MAY26 23.00 P 0.00 0.00 0.00 2.26 -0.05 29 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.14 -0.07 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.09 -0.10 29 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.08 -0.11 0 0 45 -3
28MAY26 27.00 P 0.00 0.00 0.00 6.08 -0.11 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.08 -0.11 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.08 -0.11 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.08 -0.11 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.08 -0.11 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.08 -0.11 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.08 -0.11 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.08 -0.11 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.08 -0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 0.00 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 0.00 25 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.66 -0.01 25 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.89 -0.02 24 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.47 -0.03 24 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 2.19 -0.05 23 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.02 -0.15 20 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.03 -0.07 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.84 -0.07 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.96 +0.10 24 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.95 -0.08 22 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.95 -0.07 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.94 -0.08 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.93 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.93 -0.08 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.93 -0.07 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.92 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.92 -0.07 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.91 -0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.91 -0.07 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.90 -0.08 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 0.00 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30JUL26 17.00 P 0.26 0.26 0.26 0.26 -0.01 30 15 16 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.47 -0.04 30 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.61 -0.05 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.80 -0.02 29 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.24 -0.04 29 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 1.81 -0.05 29 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.48 -0.05 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.24 -0.16 27 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 4.07 -0.09 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.94 -0.12 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.96 -0.05 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.95 -0.08 17 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.95 -0.07 25 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.94 -0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.93 -0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 0.00 30 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 0.00 30 0 12 0
29SEP26 17.00 P 0.43 0.43 0.43 0.42 -0.03 29 1 21 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.02 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 -0.03 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.86 -0.04 29 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 -0.04 29 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.28 -0.03 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.52 -0.03 29 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 -0.05 28 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.81 -0.04 30 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 -0.04 30 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.24 -0.12 26 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.10 -0.11 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.97 -0.14 20 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.95 -0.09 18 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.95 -0.07 22 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.94 -0.08 21 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.93 -0.09 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.93 -0.08 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.93 -0.07 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.92 -0.08 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.92 -0.08 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.91 -0.08 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.91 -0.07 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.90 -0.08 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 0.00 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 0.00 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.02 -0.02 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.04 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 -0.06 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.06 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 -0.02 30 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.47 -0.09 30 0 48 0
30DEC26 22.00 P 2.94 2.94 2.94 3.13 -0.02 30 1 48 +1
30DEC26 23.00 P 0.00 0.00 0.00 3.80 -0.10 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 -0.06 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.44 -0.11 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.29 -0.12 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 -0.12 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 -0.13 28 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.00 -0.12 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.93 -0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.93 -0.08 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.92 -0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.92 -0.08 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.91 -0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.91 -0.07 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.90 -0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 -0.02 29 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 -0.01 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 -0.02 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 -0.03 29 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 -0.05 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 -0.05 29 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 -0.03 29 0 6 0
30MAR27 20.00 P 2.05 2.05 2.05 2.13 -0.05 29 1 25 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.69 -0.08 29 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 -0.09 29 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 3.98 -0.15 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.75 -0.10 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.54 -0.15 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.41 -0.10 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.27 -0.13 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.17 -0.07 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.10 -0.07 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.04 -0.07 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.00 -0.08 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.97 -0.08 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.95 -0.08 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.93 -0.08 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.92 -0.08 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.91 -0.08 28 0 0 0
TOTAL PUT 1,321 6,529 +712
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$ 414.00
17APR26 290.00 C 0.00 0.00 0.00 124.04 +6.78 139 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 119.04 +6.78 130 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 114.04 +6.78 120 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 104.04 +6.78 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 94.04 +6.78 0 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 84.05 +6.79 98 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 74.05 +6.78 85 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 64.05 +6.78 72 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 54.06 +6.79 66 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 44.07 +6.78 57 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 34.10 +6.74 50 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 24.18 +6.61 42 0 39 0
17APR26 400.00 C 13.50 14.20 12.80 14.43 +5.97 33 52 250 -30
17APR26 410.00 C 5.20 5.45 3.90 5.37 +3.03 23 289 1,135 +62
17APR26 420.00 C 0.73 1.08 0.60 1.12 +0.62 26 773 1,192 +153
17APR26 430.00 C 0.01 0.01 0.01 0.13 +0.02 28 10 200 -10
17APR26 440.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 65 0
17APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
17APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 295.00 C 0.00 0.00 0.00 119.17 +6.78 0 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 114.17 +6.78 0 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 104.18 +6.78 0 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 94.19 +6.78 50 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 84.20 +6.78 47 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 74.21 +6.78 42 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 64.22 +6.77 38 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 54.25 +6.74 35 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 44.32 +6.66 32 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 34.48 +6.45 30 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 24.85 +6.01 27 0 43 0
24APR26 400.00 C 15.30 15.30 15.00 15.30 +4.53 21 3 62 -2
24APR26 410.00 C 8.00 8.00 7.00 7.71 +2.75 20 129 219 -15
24APR26 420.00 C 3.23 3.50 2.91 3.32 +1.38 22 757 792 +252
24APR26 430.00 C 1.20 1.20 1.10 1.19 +0.51 23 8 123 +8
24APR26 440.00 C 0.38 0.38 0.35 0.36 +0.13 23 20 40 +20
24APR26 450.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 134.25 +6.78 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 129.26 +6.78 54 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 124.26 +6.78 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 119.27 +6.78 51 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 114.27 +6.78 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 104.28 +6.77 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 94.29 +6.77 34 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 84.30 +6.76 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 74.32 +6.73 34 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 64.34 +6.68 31 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 54.40 +6.58 30 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 44.52 +6.38 28 0 687 0
29APR26 380.00 C 0.00 0.00 0.00 34.82 +6.03 27 0 1,593 0
29APR26 390.00 C 24.67 25.16 24.47 24.85 +4.80 20 104 1,044 -1
29APR26 400.00 C 15.67 16.70 15.67 16.43 +4.28 22 26 3,767 -22
29APR26 410.00 C 7.00 10.00 7.00 9.43 +2.97 21 178 4,647 -83
29APR26 420.00 C 4.50 4.88 4.19 4.88 +1.79 22 520 8,235 +78
29APR26 430.00 C 2.00 2.20 1.86 2.21 +0.78 23 701 3,873 +521
29APR26 440.00 C 0.88 0.92 0.74 0.88 +0.26 23 1,043 3,132 -32
29APR26 450.00 C 0.40 0.45 0.40 0.33 +0.05 24 62 2,511 -44
29APR26 460.00 C 0.30 0.30 0.25 0.10 -0.01 24 5 1,311 0
29APR26 470.00 C 0.13 0.13 0.13 0.03 -0.02 24 96 2,182 +3
29APR26 480.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 134.33 +6.33 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 129.79 +6.77 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 124.81 +6.77 31 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 119.82 +6.76 27 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 114.46 +6.37 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 104.88 +6.73 29 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 94.93 +6.14 28 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 84.79 +6.40 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 75.13 +6.51 26 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 65.36 +6.35 26 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 55.75 +6.13 25 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 46.42 +5.83 24 0 339 0
28MAY26 380.00 C 37.00 37.00 37.00 37.52 +5.44 24 1 486 0
28MAY26 390.00 C 0.00 0.00 0.00 29.23 +4.96 23 0 1,381 0
28MAY26 400.00 C 21.52 22.00 21.00 21.12 +3.86 21 17 2,429 +14
28MAY26 410.00 C 14.73 14.73 14.68 14.91 +3.48 21 24 3,556 -2
28MAY26 420.00 C 9.78 10.28 9.41 9.86 +2.17 21 1,666 5,265 +1,618
28MAY26 430.00 C 6.58 6.68 6.00 6.48 +1.35 21 376 1,707 +193
28MAY26 440.00 C 3.89 4.17 3.80 4.13 +0.76 22 219 2,722 +48
28MAY26 450.00 C 2.50 2.67 2.43 2.55 +0.36 22 106 2,268 +65
28MAY26 460.00 C 1.59 1.59 1.55 1.60 +0.19 23 30 6,263 0
28MAY26 470.00 C 1.11 1.11 1.08 0.96 +0.02 23 16 3,128 +16
28MAY26 480.00 C 0.81 0.81 0.81 0.55 -0.07 23 2 3,366 +2
28MAY26 490.00 C 0.00 0.00 0.00 0.31 -0.09 24 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.18 -0.08 24 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.10 -0.07 24 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.06 -0.06 25 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 600.00 C 0.11 0.11 0.11 0.01 0.00 33 100 337 +100
29JUN26 220.00 C 0.00 0.00 0.00 195.06 +7.38 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.09 +6.99 37 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.11 +7.30 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 180.14 +6.76 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.16 +6.93 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.19 +6.91 34 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 165.21 +6.88 29 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 160.24 +6.86 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.26 +6.83 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.29 +6.77 30 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 145.31 +6.79 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.34 +6.76 28 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 135.60 +6.16 38 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 130.40 +6.70 28 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.44 +6.81 28 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 120.48 +5.81 28 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 115.78 +5.98 33 0 202 0
29JUN26 310.00 C 0.00 0.00 0.00 106.10 +6.02 34 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 96.46 +6.03 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 86.82 +5.94 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 76.49 +6.18 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 67.10 +5.95 25 0 102 0
29JUN26 360.00 C 57.47 58.07 57.47 58.07 +5.75 25 74 1,536 -74
29JUN26 370.00 C 0.00 0.00 0.00 49.27 +5.34 25 0 969 0
29JUN26 380.00 C 0.00 0.00 0.00 41.04 +4.96 24 0 1,304 0
29JUN26 390.00 C 0.00 0.00 0.00 33.42 +4.53 24 0 1,088 0
29JUN26 400.00 C 26.62 26.62 26.29 26.49 +4.06 23 31 3,809 -14
29JUN26 410.00 C 19.92 19.92 19.92 20.25 +3.14 23 40 2,887 -1
29JUN26 420.00 C 14.50 15.21 14.50 15.07 +2.51 22 124 6,809 +30
29JUN26 430.00 C 11.00 11.27 10.80 11.00 +1.94 22 170 2,219 +6
29JUN26 440.00 C 7.18 8.48 7.18 7.95 +1.30 22 21 1,550 +18
29JUN26 450.00 C 6.18 6.19 6.18 5.80 +1.06 22 2 3,573 +2
29JUN26 460.00 C 4.31 4.43 4.31 4.09 +0.86 23 36 3,946 +1
29JUN26 470.00 C 3.18 3.26 3.13 2.75 +0.60 23 51 2,471 +40
29JUN26 480.00 C 2.51 2.51 2.51 1.81 +0.40 23 35 4,421 +30
29JUN26 490.00 C 1.84 1.84 1.84 1.16 +0.26 22 1 4,553 0
29JUN26 500.00 C 1.50 1.51 1.50 0.73 +0.17 22 3 1,869 0
29JUN26 510.00 C 0.00 0.00 0.00 0.45 +0.10 22 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.27 +0.06 22 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 1,292 0
29JUN26 550.00 C 0.63 0.63 0.63 0.05 0.00 22 10 244 +10
29JUN26 560.00 C 0.56 0.78 0.56 0.03 0.00 22 11 401 0
29JUN26 570.00 C 0.50 0.50 0.50 0.02 0.00 23 10 266 +10
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 0.46 0.46 0.46 0.01 0.00 25 30 128 -30
30JUL26 280.00 C 0.00 0.00 0.00 136.03 +4.66 29 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 131.73 +7.08 37 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 126.84 +7.00 36 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 121.46 +6.42 31 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 117.15 +6.94 35 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 107.01 +6.29 30 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 98.00 +6.76 32 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 88.60 +6.63 31 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 79.27 +6.79 29 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 69.27 +5.54 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 60.62 +4.37 26 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 52.38 +4.99 25 0 31 0
30JUL26 380.00 C 0.00 0.00 0.00 44.63 +4.69 25 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 37.45 +4.00 25 0 151 0
30JUL26 400.00 C 30.36 30.36 30.36 30.53 +3.53 24 10 495 +10
30JUL26 410.00 C 24.89 24.89 24.89 24.51 +3.04 23 10 631 +10
30JUL26 420.00 C 19.85 19.85 19.85 19.75 +2.67 23 10 525 +10
30JUL26 430.00 C 15.50 15.50 15.30 15.30 +2.05 23 65 834 +65
30JUL26 440.00 C 12.21 12.40 12.10 12.10 +1.62 23 68 871 -18
30JUL26 450.00 C 9.80 9.80 9.36 9.43 +1.60 23 7 200 +7
30JUL26 460.00 C 7.68 7.68 7.68 7.26 +1.17 24 55 119 +28
30JUL26 470.00 C 6.06 6.06 5.92 5.55 +1.03 24 146 286 +71
30JUL26 480.00 C 4.74 4.74 4.74 4.11 +0.79 24 10 54 +10
30JUL26 490.00 C 3.58 3.58 3.58 3.00 +0.59 24 50 290 +50
30JUL26 500.00 C 2.94 2.94 2.94 2.16 +0.44 24 30 211 +30
30JUL26 510.00 C 0.00 0.00 0.00 1.54 +0.32 24 0 94 0
30JUL26 520.00 C 0.00 0.00 0.00 1.09 +0.24 24 0 220 0
30JUL26 530.00 C 1.75 1.80 1.70 0.76 +0.17 24 19 59 +19
29SEP26 280.00 C 0.00 0.00 0.00 137.92 +6.55 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 133.11 +6.91 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 128.34 +6.89 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.56 +5.85 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.63 +5.58 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 109.23 +5.50 32 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 100.15 +6.58 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 90.59 +4.99 30 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 81.96 +6.74 29 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 72.29 +5.32 27 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 64.42 +4.72 27 0 312 0
29SEP26 370.00 C 0.00 0.00 0.00 56.55 +3.92 26 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 49.12 +3.73 26 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 42.50 +4.01 25 0 554 0
29SEP26 400.00 C 0.00 0.00 0.00 36.26 +3.50 25 0 891 0
29SEP26 410.00 C 30.64 30.64 30.64 30.64 +3.04 25 1 2,111 +1
29SEP26 420.00 C 0.00 0.00 0.00 25.75 +2.85 25 0 3,826 0
29SEP26 430.00 C 0.00 0.00 0.00 21.63 +2.35 25 0 906 0
29SEP26 440.00 C 17.81 17.81 17.81 17.99 +1.91 25 2 2,730 +2
29SEP26 450.00 C 15.34 15.34 15.00 15.00 +1.82 25 31 1,068 +31
29SEP26 460.00 C 12.83 12.88 12.83 12.40 +1.71 25 31 338 +1
29SEP26 470.00 C 0.00 0.00 0.00 10.03 +1.31 25 0 1,869 0
29SEP26 480.00 C 9.05 9.05 9.05 8.13 +1.16 25 2 743 0
29SEP26 490.00 C 7.66 7.66 7.66 6.54 +0.95 25 30 2,255 -30
29SEP26 500.00 C 0.00 0.00 0.00 5.15 +0.69 25 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 4.14 +0.66 25 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.23 +0.45 25 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.56 +0.43 25 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.99 +0.30 25 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.50 +0.25 25 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.16 +0.18 25 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.89 +0.15 25 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.68 +0.11 25 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.52 +0.09 25 0 10 0
29SEP26 600.00 C 1.80 1.80 1.80 0.40 +0.07 25 6 538 +6
30DEC26 280.00 C 0.00 0.00 0.00 137.92 +6.55 31 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 133.11 +6.90 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 128.34 +6.75 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.56 +5.85 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 120.16 +5.45 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 109.60 +2.90 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 102.39 +4.99 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 93.97 +4.98 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.70 +4.58 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 76.41 +5.20 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 69.62 +3.77 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.44 +3.57 27 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 55.70 +3.31 27 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 49.45 +2.86 26 0 174 0
30DEC26 400.00 C 43.50 44.62 43.50 44.53 +3.59 27 260 2,034 +200
30DEC26 410.00 C 39.35 39.35 39.35 39.32 +3.35 27 30 2,728 0
30DEC26 420.00 C 34.12 34.15 34.12 34.57 +3.12 26 66 3,027 +33
30DEC26 430.00 C 0.00 0.00 0.00 29.93 +2.25 26 0 849 0
30DEC26 440.00 C 0.00 0.00 0.00 26.67 +2.63 26 0 894 0
30DEC26 450.00 C 0.00 0.00 0.00 23.23 +2.21 26 0 964 0
30DEC26 460.00 C 20.38 20.60 20.18 20.22 +2.11 26 80 238 -60
30DEC26 470.00 C 17.80 17.80 17.80 17.50 +1.74 26 1 114 0
30DEC26 480.00 C 15.80 15.80 15.80 15.15 +1.70 26 7 225 +7
30DEC26 490.00 C 0.00 0.00 0.00 13.00 +1.32 26 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 11.22 +1.31 26 0 538 0
30DEC26 510.00 C 10.70 10.70 10.60 9.52 +0.97 26 36 137 +35
30DEC26 520.00 C 0.00 0.00 0.00 8.22 +0.96 26 0 365 0
30DEC26 530.00 C 0.00 0.00 0.00 6.92 +0.74 26 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 5.95 +0.69 26 0 175 0
30DEC26 550.00 C 7.30 7.30 7.30 5.03 +0.76 26 1 99 0
30DEC26 560.00 C 0.00 0.00 0.00 4.12 +0.46 26 0 422 0
30MAR27 280.00 C 0.00 0.00 0.00 138.57 +6.42 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 134.02 +6.37 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 129.53 +6.25 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 125.14 +6.19 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.80 +6.09 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 112.26 +5.56 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 106.23 +4.97 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 98.11 +4.63 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 90.34 +5.11 29 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 81.49 +5.01 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 74.89 +3.95 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 68.02 +3.59 27 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 61.58 +3.36 26 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 55.60 +3.13 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 50.12 +2.82 26 0 920 0
30MAR27 410.00 C 0.00 0.00 0.00 45.11 +2.60 26 0 2,980 0
30MAR27 420.00 C 0.00 0.00 0.00 40.53 +2.47 26 0 2,036 0
30MAR27 430.00 C 0.00 0.00 0.00 36.36 +2.56 26 0 198 0
30MAR27 440.00 C 0.00 0.00 0.00 32.57 +2.02 26 0 183 0
30MAR27 450.00 C 0.00 0.00 0.00 29.22 +1.84 26 0 408 0
30MAR27 460.00 C 0.00 0.00 0.00 26.37 +1.78 26 0 593 0
30MAR27 470.00 C 23.30 23.30 23.22 23.68 +1.65 26 21 298 +21
30MAR27 480.00 C 0.00 0.00 0.00 21.16 +1.86 26 0 213 0
30MAR27 490.00 C 0.00 0.00 0.00 19.01 +1.46 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 17.04 +1.50 26 0 320 0
30MAR27 510.00 C 0.00 0.00 0.00 15.22 +1.41 26 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 13.48 +1.41 26 0 19 0
30MAR27 530.00 C 12.45 12.45 12.45 11.78 +1.36 26 30 50 +26
30MAR27 540.00 C 0.00 0.00 0.00 10.51 +1.33 26 0 59 0
TOTAL CALL 9,097 205,689 +3,505
17APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0
17APR26 350.00 P 0.01 0.01 0.01 0.01 0.00 77 210 310 +210
17APR26 360.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 45 0
17APR26 380.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 737 0
17APR26 390.00 P 0.12 0.18 0.05 0.12 -0.22 41 145 1,163 0
17APR26 400.00 P 0.45 0.50 0.24 0.39 -1.02 33 305 1,335 -118
17APR26 410.00 P 2.55 2.55 1.42 1.54 -3.55 25 117 122 -24
17APR26 420.00 P 7.22 7.22 7.22 7.33 -5.83 29 30 187 -30
17APR26 430.00 P 16.08 16.97 16.08 16.57 -6.29 40 53 23 -7
17APR26 440.00 P 0.00 0.00 0.00 26.00 -6.80 0 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 36.00 -6.80 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 46.00 -6.80 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 56.00 -6.80 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 66.00 -6.85 0 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 76.61 -7.38 128 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 86.00 -8.02 0 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 97.19 -6.29 172 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 106.84 -7.33 173 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 117.07 -7.28 192 0 0 0
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
24APR26 360.00 P 0.09 0.10 0.09 0.05 -0.03 36 69 69 +69
24APR26 370.00 P 0.15 0.15 0.15 0.11 -0.12 33 3 15 0
24APR26 380.00 P 0.34 0.34 0.34 0.26 -0.35 30 5 52 +5
24APR26 390.00 P 0.74 0.74 0.74 0.64 -0.90 27 1 87 0
24APR26 400.00 P 1.70 2.20 1.59 1.60 -1.82 24 65 208 +57
24APR26 410.00 P 5.00 5.13 3.88 3.85 -3.62 22 719 376 +228
24APR26 420.00 P 9.45 9.45 9.45 9.47 -4.87 23 25 30 0
24APR26 430.00 P 0.00 0.00 0.00 17.48 -5.83 25 0 0 0
24APR26 440.00 P 0.00 0.00 0.00 26.22 -6.67 23 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 36.01 -6.79 24 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 46.00 -6.80 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 56.00 -6.80 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 66.00 -6.85 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 76.61 -7.38 62 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 86.00 -8.02 0 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 97.19 -6.29 83 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 106.84 -7.33 83 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 117.07 -7.28 92 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29APR26 300.00 P 0.13 0.13 0.13 0.01 0.00 53 1 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,214 0
29APR26 330.00 P 0.08 0.08 0.05 0.01 -0.02 38 3 397 0
29APR26 340.00 P 0.09 0.09 0.09 0.01 -0.05 34 29 1,232 -29
29APR26 350.00 P 0.00 0.00 0.00 0.03 -0.09 32 0 2,147 0
29APR26 360.00 P 0.38 0.38 0.23 0.07 -0.21 30 63 3,095 -30
29APR26 370.00 P 0.45 0.45 0.41 0.19 -0.41 29 27 2,530 -27
29APR26 380.00 P 1.00 1.00 0.70 0.48 -0.73 27 179 4,225 -98
29APR26 390.00 P 1.63 1.63 1.28 1.17 -1.22 26 191 5,587 -65
29APR26 400.00 P 3.25 3.25 2.55 2.67 -2.24 24 1,461 5,692 +680
29APR26 410.00 P 6.00 6.40 5.68 5.52 -3.19 23 483 4,077 +192
29APR26 420.00 P 11.00 11.11 10.85 10.97 -4.64 23 56 1,962 +1
29APR26 430.00 P 18.80 18.80 17.43 17.96 -6.01 23 29 1,080 +2
29APR26 440.00 P 28.00 28.00 26.86 26.64 -6.55 23 12 657 0
29APR26 450.00 P 0.00 0.00 0.00 37.20 -5.62 34 0 684 0
29APR26 460.00 P 0.00 0.00 0.00 47.38 -5.42 41 0 0 -130
29APR26 470.00 P 0.00 0.00 0.00 56.00 -6.80 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 66.00 -6.85 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 76.61 -7.38 51 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 86.71 -7.31 57 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 97.19 -6.77 67 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 106.84 -7.33 68 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 117.07 -7.28 75 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 127.20 -6.98 81 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 136.73 -6.07 79 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 146.69 -6.12 83 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 156.73 -6.07 87 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 166.74 -6.07 91 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.04 -0.10 28 0 256 0
28MAY26 330.00 P 0.49 0.49 0.46 0.09 -0.16 27 55 1,298 -25
28MAY26 340.00 P 0.00 0.00 0.00 0.19 -0.27 26 0 1,373 0
28MAY26 350.00 P 0.91 0.91 0.88 0.40 -0.43 26 33 1,075 -22
28MAY26 360.00 P 1.20 1.20 1.20 0.77 -0.68 25 3 2,233 +3
28MAY26 370.00 P 1.90 1.90 1.79 1.45 -0.98 25 36 3,366 +10
28MAY26 380.00 P 3.10 3.10 2.76 2.54 -1.36 24 83 3,645 +25
28MAY26 390.00 P 4.68 4.70 4.23 4.31 -1.65 24 355 3,275 +186
28MAY26 400.00 P 7.15 7.30 6.50 6.83 -2.27 23 33 3,968 -23
28MAY26 410.00 P 10.77 11.07 10.00 10.46 -3.09 22 382 3,234 +240
28MAY26 420.00 P 15.77 16.40 15.05 15.34 -4.11 22 36 2,157 -29
28MAY26 430.00 P 21.54 21.54 21.54 21.91 -5.20 22 2 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 29.27 -6.07 22 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 37.75 -6.44 22 0 121 0
28MAY26 460.00 P 50.21 50.21 46.84 47.38 -7.71 25 182 231 +178
28MAY26 470.00 P 57.55 57.55 56.87 56.28 -6.80 23 273 273 +213
28MAY26 480.00 P 0.00 0.00 0.00 66.05 -6.83 23 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 76.61 -7.38 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 86.71 -7.31 35 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 97.19 -6.77 40 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 106.84 -7.33 41 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 117.07 -7.28 45 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 127.20 -6.98 49 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 136.73 -6.07 48 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 146.69 -6.24 50 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 156.73 -6.07 53 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 166.74 -6.07 55 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 176.00 -6.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 186.00 -6.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.02 -0.06 28 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.05 -0.10 28 0 187 0
29JUN26 300.00 P 0.60 0.60 0.60 0.08 -0.11 28 1 318 -1
29JUN26 310.00 P 0.00 0.00 0.00 0.15 -0.18 27 6 738 -6
29JUN26 320.00 P 0.94 0.94 0.94 0.28 -0.29 27 1 821 -1
29JUN26 330.00 P 0.00 0.00 0.00 0.50 -0.43 26 6 2,951 0
29JUN26 340.00 P 0.00 0.00 0.00 0.87 -0.62 26 0 2,463 0
29JUN26 350.00 P 2.36 2.36 2.18 1.44 -0.86 26 40 9,444 +30
29JUN26 360.00 P 3.10 3.10 2.93 2.30 -1.16 25 13 12,589 -2
29JUN26 370.00 P 4.40 4.40 3.99 3.58 -1.49 25 35 4,504 -3
29JUN26 380.00 P 6.07 6.07 5.58 5.39 -1.59 24 18 4,025 +5
29JUN26 390.00 P 8.14 8.21 7.94 7.84 -1.71 24 242 4,441 -57
29JUN26 400.00 P 10.80 10.91 10.65 10.80 -2.35 23 362 5,549 +159
29JUN26 410.00 P 15.14 15.40 14.52 14.50 -3.12 23 78 1,794 +55
29JUN26 420.00 P 20.20 20.20 19.48 19.64 -3.54 23 168 5,340 -38
29JUN26 430.00 P 25.90 25.90 24.90 26.04 -4.24 23 11 1,376 +5
29JUN26 440.00 P 0.00 0.00 0.00 32.38 -5.32 22 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 40.06 -5.74 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 48.40 -6.69 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 57.26 -6.33 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 66.54 -6.54 22 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 76.61 -7.38 25 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 86.71 -7.31 28 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 97.19 -6.77 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 106.84 -7.33 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 117.07 -7.28 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 127.20 -6.98 39 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 136.73 -6.07 39 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 146.69 -6.24 40 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 156.73 -6.07 42 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 166.74 -6.07 44 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 176.00 -6.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 186.00 -7.93 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.09 -0.14 28 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.12 -0.19 28 0 41 0
30JUL26 290.00 P 0.85 0.86 0.81 0.17 -0.21 28 10 42 +10
30JUL26 295.00 P 0.00 0.00 0.00 0.21 -0.28 28 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.30 -0.33 28 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.51 -0.46 28 0 129 0
30JUL26 320.00 P 0.00 0.00 0.00 0.83 -0.63 27 0 151 0
30JUL26 330.00 P 2.26 2.26 2.26 1.31 -0.81 27 1 63 +1
30JUL26 340.00 P 0.00 0.00 0.00 2.00 -1.02 26 0 166 0
30JUL26 350.00 P 3.93 3.93 3.78 2.97 -1.28 26 100 322 +84
30JUL26 360.00 P 0.00 0.00 0.00 4.28 -1.58 26 0 404 0
30JUL26 370.00 P 6.33 6.33 6.33 6.04 -1.65 26 1 605 +1
30JUL26 380.00 P 0.00 0.00 0.00 8.29 -1.72 25 0 629 0
30JUL26 390.00 P 11.04 11.42 10.94 11.02 -1.95 25 342 687 +320
30JUL26 400.00 P 14.48 14.79 13.76 13.99 -2.58 24 280 1,110 +140
30JUL26 410.00 P 19.09 19.11 17.83 18.49 -2.86 24 441 955 +346
30JUL26 420.00 P 24.17 24.19 23.32 23.40 -3.44 24 275 393 +192
30JUL26 430.00 P 0.00 0.00 0.00 29.46 -3.62 24 0 60 0
30JUL26 440.00 P 0.00 0.00 0.00 35.78 -4.80 23 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 43.77 -4.02 24 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.70 -4.32 25 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 59.13 -5.95 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 67.91 -6.17 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 77.04 -6.95 23 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 87.12 -6.90 26 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 97.19 -6.77 28 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 106.84 -7.33 29 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 117.07 -7.28 32 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.62 -0.39 29 0 21 0
29SEP26 285.00 P 1.95 1.95 1.94 0.76 -0.46 29 180 212 +180
29SEP26 290.00 P 2.17 2.17 2.17 0.94 -0.50 28 30 333 -30
29SEP26 295.00 P 2.35 2.35 2.35 1.19 -0.56 28 5 220 -5
29SEP26 300.00 P 2.62 2.62 2.62 1.42 -0.70 28 15 700 -15
29SEP26 310.00 P 3.25 3.25 3.25 2.08 -0.88 28 3 618 0
29SEP26 320.00 P 0.00 0.00 0.00 2.96 -1.05 28 0 4,293 0
29SEP26 330.00 P 5.13 5.13 4.90 4.08 -1.22 27 90 3,579 +62
29SEP26 340.00 P 6.10 6.10 6.10 5.46 -1.56 27 5 2,084 -5
29SEP26 350.00 P 8.13 8.13 7.60 7.25 -1.66 27 12 3,689 -7
29SEP26 360.00 P 10.00 10.00 9.70 9.48 -1.67 27 53 3,155 -23
29SEP26 370.00 P 11.75 11.75 11.75 11.52 -2.14 26 17 4,522 0
29SEP26 380.00 P 14.68 14.75 14.50 14.75 -2.05 26 5 1,979 +3
29SEP26 390.00 P 19.09 19.09 18.06 18.06 -2.40 25 32 2,434 +28
29SEP26 400.00 P 22.20 22.30 22.10 21.84 -2.88 25 7 2,940 -7
29SEP26 410.00 P 27.00 27.00 26.80 26.31 -3.45 24 6 2,033 0
29SEP26 420.00 P 31.52 31.52 31.52 31.91 -3.47 24 2 3,663 0
29SEP26 430.00 P 37.40 37.40 37.40 37.95 -3.58 24 30 387 0
29SEP26 440.00 P 0.00 0.00 0.00 44.84 -3.69 25 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 51.64 -5.09 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 59.57 -4.15 25 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 66.92 -5.58 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 75.09 -6.25 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 84.15 -5.70 25 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 92.90 -5.21 26 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 101.89 -5.33 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 110.90 -5.72 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 120.28 -5.75 26 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 129.87 -5.56 27 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 139.41 -5.62 27 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 149.19 -5.48 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 158.82 -5.53 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 168.37 -5.71 29 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 177.89 -6.63 28 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 187.84 -6.09 29 0 1 0
30DEC26 280.00 P 3.88 3.88 3.88 1.86 -0.47 28 1 199 -1
30DEC26 285.00 P 0.00 0.00 0.00 2.14 -0.56 28 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 2.47 -0.70 28 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.92 -0.73 28 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.40 -0.89 28 0 485 0
30DEC26 310.00 P 0.00 0.00 0.00 4.64 -1.02 28 6 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 6.02 -1.25 28 0 826 0
30DEC26 330.00 P 8.25 8.25 8.25 7.79 -1.33 28 16 950 0
30DEC26 340.00 P 10.11 10.11 10.11 9.76 -1.49 27 10 730 -10
30DEC26 350.00 P 11.90 11.90 11.90 11.83 -1.63 27 1 876 0
30DEC26 360.00 P 0.00 0.00 0.00 14.28 -2.02 27 0 669 0
30DEC26 370.00 P 17.53 17.53 17.01 17.07 -2.24 26 90 1,517 +50
30DEC26 380.00 P 20.20 20.54 20.20 20.54 -2.36 26 52 1,715 +46
30DEC26 390.00 P 23.90 23.90 23.90 24.17 -2.84 26 50 1,577 +50
30DEC26 400.00 P 29.10 29.10 29.10 28.53 -2.82 25 1 1,864 0
30DEC26 410.00 P 32.86 32.86 32.86 33.09 -3.27 25 50 2,434 +50
30DEC26 420.00 P 38.31 38.52 38.20 38.48 -3.36 25 92 2,441 +88
30DEC26 430.00 P 0.00 0.00 0.00 44.41 -3.78 25 0 1,114 0
30DEC26 440.00 P 51.33 51.54 50.57 50.81 -3.59 25 90 1,237 +90
30DEC26 450.00 P 58.30 58.30 57.04 57.65 -4.04 25 195 1,040 +195
30DEC26 460.00 P 64.84 64.92 64.84 64.92 -4.22 25 60 360 +60
30DEC26 470.00 P 0.00 0.00 0.00 72.72 -4.42 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 80.42 -4.76 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 88.56 -4.77 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 96.93 -4.87 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 105.48 -4.98 26 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 114.04 -5.53 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 123.09 -5.29 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 131.73 -6.37 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.19 -6.03 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 150.79 -5.64 27 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 3.36 -0.60 28 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 3.85 -0.49 28 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 4.35 -0.64 28 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 4.98 -0.70 28 0 25 0
30MAR27 300.00 P 7.30 7.60 7.30 5.83 -0.73 28 6 210 +6
30MAR27 310.00 P 8.90 8.90 8.90 7.30 -1.02 28 10 24 -4
30MAR27 320.00 P 10.46 10.46 10.46 9.19 -1.05 28 3 105 +3
30MAR27 330.00 P 12.44 12.44 12.44 11.25 -1.41 28 10 88 0
30MAR27 340.00 P 0.00 0.00 0.00 13.73 -1.45 28 0 37 0
30MAR27 350.00 P 16.56 16.56 16.56 16.46 -1.87 28 1 361 +1
30MAR27 360.00 P 20.10 20.10 20.10 19.53 -1.87 27 3 127 -3
30MAR27 370.00 P 0.00 0.00 0.00 22.74 -2.15 27 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 26.32 -2.37 27 0 619 0
30MAR27 390.00 P 0.00 0.00 0.00 30.19 -2.68 27 0 448 0
30MAR27 400.00 P 35.02 35.02 35.02 34.78 -2.73 26 20 893 +20
30MAR27 410.00 P 0.00 0.00 0.00 39.64 -2.98 26 0 3,036 0
30MAR27 420.00 P 45.30 45.38 45.30 45.38 -2.77 26 40 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 50.69 -3.70 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 57.04 -3.81 26 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 63.84 -3.41 26 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 70.93 -3.62 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 77.86 -4.98 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.16 -4.45 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 93.30 -4.41 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 100.39 -5.44 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 109.31 -5.11 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 116.99 -5.62 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 126.19 -5.60 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 134.27 -5.93 26 0 0 0
TOTAL PUT 9,484 212,958 +3,704
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$ 27.54
29APR26 19.00 C 0.00 0.00 0.00 8.56 -0.40 69 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.06 -0.38 63 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.56 -0.38 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.56 -0.38 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.56 -0.38 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.56 -0.38 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.56 -0.38 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.57 -0.38 23 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.60 -0.37 20 0 8 0
29APR26 27.00 C 0.00 0.00 0.00 0.79 -0.31 21 0 230 0
29APR26 28.00 C 0.00 0.00 0.00 0.27 -0.22 20 0 225 0
29APR26 29.00 C 0.09 0.09 0.09 0.06 -0.08 20 9 172 -9
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.63 -0.36 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.13 -0.36 59 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.63 -0.36 55 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.63 -0.37 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.65 -0.35 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.66 -0.32 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.60 -0.38 19 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.63 -0.38 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.73 -0.36 19 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.00 -0.30 19 0 367 0
28MAY26 28.00 C 0.00 0.00 0.00 0.47 -0.24 19 0 340 0
28MAY26 29.00 C 0.00 0.00 0.00 0.19 -0.15 19 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 -0.07 19 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.61 -0.37 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.11 -0.37 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.62 -0.36 67 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.12 -0.36 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.62 -0.37 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.11 -0.38 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.63 -0.36 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.13 -0.37 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.63 -0.36 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.63 -0.37 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.65 -0.35 37 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.66 -0.32 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.61 -0.37 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.66 -0.36 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.76 -0.43 18 0 38 0
29JUN26 27.00 C 1.39 1.39 1.39 1.08 -0.34 19 15 30 +15
29JUN26 28.00 C 0.58 0.58 0.58 0.61 -0.22 19 15 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 -0.13 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JUN26 33.00 C 0.04 0.04 0.04 0.02 -0.01 21 1 0 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.64 -0.35 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.14 -0.36 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.64 -0.35 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.65 -0.35 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.65 -0.36 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.68 -0.30 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.62 -0.37 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.70 -0.35 20 0 0 0
30JUL26 26.00 C 1.93 1.93 1.93 1.91 -0.36 21 8 8 +8
30JUL26 27.00 C 1.26 1.26 1.26 1.24 -0.31 20 2 21 0
30JUL26 28.00 C 0.00 0.00 0.00 0.78 -0.23 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.48 -0.15 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.28 -0.10 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.17 -0.31 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.67 -0.32 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.17 -0.32 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.67 -0.32 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.17 -0.33 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.68 -0.31 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.69 -0.31 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.71 -0.31 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.76 -0.25 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 -0.34 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.97 -0.31 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.31 -0.27 24 0 0 0
29SEP26 27.00 C 1.56 1.56 1.56 1.72 -0.21 23 15 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.30 -0.17 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 -0.14 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.71 -0.11 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 -0.09 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.07 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.67 -0.32 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.17 -0.33 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.68 -0.31 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.70 -0.31 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.73 -0.31 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 -0.29 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.94 -0.32 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.26 -0.28 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.66 -0.25 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.09 -0.21 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.67 -0.19 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.17 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.15 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.79 -0.12 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.09 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.07 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.67 -0.32 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.18 -0.32 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.69 -0.31 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.72 -0.31 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.78 -0.31 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.92 -0.36 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.26 -0.28 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.62 -0.26 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.22 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.48 -0.20 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 -0.18 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.69 -0.16 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 -0.13 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 -0.10 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 -0.11 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
TOTAL CALL 65 4,187 +13
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 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 121 0
29APR26 26.00 P 0.06 0.07 0.06 0.05 +0.02 22 110 226 +88
29APR26 27.00 P 0.19 0.25 0.19 0.23 +0.07 21 34 200 0
29APR26 28.00 P 0.69 0.69 0.69 0.71 +0.19 21 30 321 +18
29APR26 29.00 P 0.00 0.00 0.00 1.51 +0.30 21 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.46 +0.36 0 0 39 -23
29APR26 31.00 P 0.00 0.00 0.00 3.46 +0.38 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.46 +0.38 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.53 +0.45 59 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.52 +0.42 64 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.53 +0.44 73 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.51 +0.41 76 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.50 +0.40 80 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.53 +0.44 92 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.53 +0.43 99 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 132 0
28MAY26 26.00 P 0.00 0.00 0.00 0.38 +0.07 19 0 132 0
28MAY26 27.00 P 0.00 0.00 0.00 0.84 +0.15 20 0 195 0
28MAY26 28.00 P 1.56 1.56 1.56 1.51 +0.26 20 15 191 -15
28MAY26 29.00 P 0.00 0.00 0.00 2.29 +0.29 19 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.21 +0.34 19 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.19 +0.37 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.16 +0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.14 +0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.13 +0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.15 +0.38 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.12 +0.36 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.12 +0.36 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.17 +0.42 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 +0.06 20 0 4 0
29JUN26 26.00 P 0.58 0.58 0.58 0.62 +0.12 20 15 300 +15
29JUN26 27.00 P 0.00 0.00 0.00 1.09 +0.19 20 0 38 0
29JUN26 28.00 P 1.72 1.72 1.72 1.73 +0.29 21 3 184 0
29JUN26 29.00 P 0.00 0.00 0.00 2.50 +0.36 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.30 +0.33 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.22 +0.35 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.16 +0.34 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.16 +0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.16 +0.38 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.14 +0.37 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.15 +0.38 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.13 +0.37 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.13 +0.37 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.17 +0.42 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.46 +0.08 21 0 6 0
30JUL26 26.00 P 0.00 0.00 0.00 0.81 +0.13 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.29 +0.19 21 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 1.89 +0.28 21 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 2.63 +0.34 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.39 +0.30 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.28 +0.33 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.16 +0.29 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.16 +0.36 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.16 +0.38 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.15 +0.38 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.13 +0.37 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 0.04 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.06 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.08 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.10 24 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 +0.14 24 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.18 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 +0.22 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.99 +0.25 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.73 +0.27 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 +0.44 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.56 +0.33 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.50 +0.36 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 +0.37 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.45 +0.37 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.46 +0.39 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 +0.39 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.50 +0.40 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.50 +0.37 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.04 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 +0.06 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.11 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 +0.14 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 +0.18 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 +0.12 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.22 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.91 +0.24 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.83 +0.41 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.69 +0.32 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.58 +0.33 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.52 +0.35 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.49 +0.36 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.48 +0.37 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.49 +0.39 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.50 +0.39 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.51 +0.38 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 +0.06 23 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 +0.08 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.10 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.38 +0.13 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 +0.16 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.33 +0.19 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.90 +0.20 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.44 +0.22 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.14 +0.26 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.03 +0.43 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.84 +0.30 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.71 +0.32 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.62 +0.35 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.55 +0.35 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.52 +0.36 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.51 +0.37 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.52 +0.39 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.52 +0.38 34 0 0 0
TOTAL PUT 207 3,438 +83
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$ 141.40
17APR26 100.00 C 0.00 0.00 0.00 41.41 +0.39 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 38.91 +0.39 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 36.41 +0.39 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 33.91 +0.39 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 31.41 +0.39 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 28.91 +0.39 0 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 26.42 +0.40 96 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 23.92 +0.40 86 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 21.42 +0.39 77 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 18.92 +0.39 67 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 16.42 +0.38 58 1 0 -1
17APR26 127.50 C 14.60 14.60 14.60 13.93 +0.38 57 10 0 -10
17APR26 130.00 C 0.00 0.00 0.00 11.44 +0.29 51 0 1 0
17APR26 132.50 C 0.00 0.00 0.00 8.97 +0.31 46 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 6.71 +0.33 51 0 52 0
17APR26 137.50 C 4.57 4.62 4.57 4.23 +0.13 37 3 31 -1
17APR26 140.00 C 2.73 3.00 2.49 2.19 -0.03 32 50 563 -34
17APR26 142.50 C 1.36 1.36 0.76 0.75 -0.40 28 1,191 1,146 +991
17APR26 145.00 C 0.55 0.55 0.26 0.33 -0.22 35 585 529 +359
17APR26 147.50 C 0.16 0.18 0.16 0.18 -0.07 41 237 329 -77
17APR26 150.00 C 0.00 0.00 0.00 0.11 0.00 48 0 90 0
17APR26 152.50 C 0.00 0.00 0.00 0.08 +0.03 55 0 68 0
17APR26 155.00 C 0.00 0.00 0.00 0.06 +0.03 62 0 100 0
17APR26 157.50 C 0.00 0.00 0.00 0.05 +0.04 69 0 35 0
17APR26 160.00 C 0.00 0.00 0.00 0.04 +0.03 75 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
17APR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
17APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 32.01 +0.94 104 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 29.51 +0.93 96 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 26.47 +0.39 43 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 23.97 +0.38 37 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 21.48 +0.37 39 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 18.99 +0.35 37 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 16.52 +0.33 37 1 1 +1
24APR26 127.50 C 0.00 0.00 0.00 14.06 +0.29 35 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 11.66 +0.25 34 0 0 0
24APR26 132.50 C 0.00 0.00 0.00 9.33 +0.18 33 0 16 0
24APR26 135.00 C 0.00 0.00 0.00 7.25 +0.27 34 0 0 0
24APR26 137.50 C 5.92 5.92 5.92 5.14 +0.23 30 200 200 0
24APR26 140.00 C 0.00 0.00 0.00 3.38 +0.10 29 0 42 0
24APR26 142.50 C 2.78 2.78 2.29 2.06 -0.12 28 5 247 +2
24APR26 145.00 C 1.57 1.57 1.36 1.15 -0.18 28 40 159 +40
24APR26 147.50 C 0.88 0.88 0.73 0.61 -0.17 28 104 109 +104
24APR26 150.00 C 0.39 0.39 0.39 0.28 -0.18 28 61 77 +61
24APR26 152.50 C 0.00 0.00 0.00 0.12 -0.12 28 0 40 0
24APR26 155.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 30 0
24APR26 157.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 51.95 +0.86 132 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 49.24 +0.65 112 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.62 +0.53 96 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 44.46 +0.86 112 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 41.95 +0.85 105 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 38.99 +0.39 0 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 36.98 +0.87 93 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 34.00 +0.46 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 32.01 +0.94 82 0 85 0
29APR26 112.50 C 0.00 0.00 0.00 29.51 +0.87 76 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 27.10 +0.94 73 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 24.05 +0.37 42 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 21.58 +0.35 40 0 309 0
29APR26 122.50 C 20.00 20.10 20.00 19.12 -0.01 38 2 1,261 -2
29APR26 125.00 C 0.00 0.00 0.00 16.69 +0.35 37 0 2,393 0
29APR26 127.50 C 14.93 14.93 14.85 14.73 +0.29 45 12 1,863 0
29APR26 130.00 C 12.85 12.85 12.00 12.00 +0.52 35 4 2,248 +2
29APR26 132.50 C 0.00 0.00 0.00 10.01 +0.75 37 0 2,694 0
29APR26 135.00 C 8.41 8.41 8.32 7.37 +0.09 28 2 2,745 0
29APR26 137.50 C 6.40 6.40 6.04 5.81 +0.43 31 10 1,489 -7
29APR26 140.00 C 4.60 4.68 4.30 3.89 +0.12 27 23 4,023 -4
29APR26 142.50 C 3.10 3.10 2.50 2.52 -0.07 26 328 2,900 +295
29APR26 145.00 C 2.08 2.08 1.70 1.58 -0.14 26 93 2,216 +26
29APR26 147.50 C 1.20 1.21 0.95 0.95 -0.15 27 103 1,497 -19
29APR26 150.00 C 0.80 0.80 0.63 0.55 -0.08 27 367 1,259 +6
29APR26 152.50 C 0.37 0.38 0.37 0.29 -0.08 27 43 1,447 +30
29APR26 155.00 C 0.23 0.23 0.23 0.15 -0.04 27 30 1,037 +10
29APR26 157.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 966 0
29APR26 160.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 944 0
29APR26 162.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 51.95 +0.81 80 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 49.24 +0.60 68 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.62 +0.47 57 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 44.63 +0.98 72 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 42.15 +0.99 68 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 39.67 +1.00 65 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 37.19 +1.01 61 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 34.73 +1.04 58 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 32.27 +0.92 54 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 29.84 +0.91 52 0 0 0
28MAY26 115.00 C 27.86 27.86 27.86 27.10 +0.77 44 30 483 +30
28MAY26 117.50 C 0.00 0.00 0.00 25.04 +1.12 46 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 22.63 +1.07 43 0 384 0
28MAY26 122.50 C 20.16 20.16 20.16 20.16 +0.90 40 5 752 -5
28MAY26 125.00 C 0.00 0.00 0.00 17.89 +0.70 38 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 15.13 +0.19 31 0 955 0
28MAY26 130.00 C 13.43 13.43 13.43 13.43 +0.56 34 5 3,668 0
28MAY26 132.50 C 11.93 11.93 11.40 11.40 +0.30 32 71 1,687 +71
28MAY26 135.00 C 9.68 9.68 9.68 9.39 +0.19 30 1 1,765 0
28MAY26 137.50 C 7.90 7.90 7.77 7.77 +0.27 30 6 1,111 +5
28MAY26 140.00 C 6.77 6.77 6.45 6.13 0.00 29 92 1,996 -9
28MAY26 142.50 C 5.39 5.39 5.39 4.86 -0.02 28 1 4,337 0
28MAY26 145.00 C 4.21 4.36 4.18 3.82 -0.04 28 37 3,517 +4
28MAY26 147.50 C 3.42 3.42 3.16 2.94 -0.09 28 128 7,561 +47
28MAY26 150.00 C 2.60 2.65 2.43 2.27 -0.11 28 100 2,180 +62
28MAY26 152.50 C 1.97 2.08 1.92 1.73 -0.10 28 230 754 +139
28MAY26 155.00 C 1.62 1.62 1.50 1.27 -0.10 28 21 646 +19
28MAY26 157.50 C 1.23 1.23 1.07 0.92 -0.10 28 100 587 +74
28MAY26 160.00 C 0.00 0.00 0.00 0.66 -0.08 28 20 443 0
28MAY26 162.50 C 0.00 0.00 0.00 0.47 -0.06 28 0 359 0
28MAY26 165.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 330 0
28MAY26 167.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 229 0
29JUN26 60.00 C 0.00 0.00 0.00 82.00 +0.91 112 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 79.51 +0.91 108 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.01 +0.91 103 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 74.52 +0.92 99 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.03 +0.92 95 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.53 +0.92 90 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.04 +0.93 86 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.31 +0.69 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.05 +0.93 78 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.32 +0.69 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.82 +0.69 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.32 +0.69 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.95 +0.81 62 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 49.35 +0.70 56 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.88 +0.72 54 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 44.63 +0.96 55 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 42.15 +0.78 52 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 39.72 +1.05 50 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 37.28 +1.10 48 0 43 0
29JUN26 107.50 C 0.00 0.00 0.00 34.86 +1.17 46 0 0 0
29JUN26 110.00 C 33.09 33.16 33.09 32.27 +0.82 42 82 136 -30
29JUN26 112.50 C 0.00 0.00 0.00 30.13 +1.20 42 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.81 +1.15 41 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 25.42 +0.70 38 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 23.12 +0.87 37 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 20.26 +0.16 31 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 18.16 +0.16 30 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 16.16 +0.13 30 0 664 0
29JUN26 130.00 C 0.00 0.00 0.00 14.24 +0.27 29 0 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 12.44 +0.12 29 0 1,564 0
29JUN26 135.00 C 0.00 0.00 0.00 10.81 +0.32 29 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 9.22 +0.06 28 0 1,253 0
29JUN26 140.00 C 8.30 8.30 8.10 7.76 +0.11 28 4 1,616 0
29JUN26 142.50 C 6.91 6.91 6.79 6.50 +0.15 27 105 1,045 +60
29JUN26 145.00 C 5.75 5.87 5.57 5.41 +0.06 27 284 1,130 +65
29JUN26 147.50 C 4.84 4.84 4.81 4.49 +0.06 27 98 2,088 +98
29JUN26 150.00 C 3.91 4.08 3.91 3.70 +0.05 27 147 936 +90
29JUN26 152.50 C 3.36 3.36 3.36 3.04 +0.02 27 95 1,450 +95
29JUN26 155.00 C 2.70 2.74 2.55 2.48 +0.01 27 4 560 -1
29JUN26 157.50 C 2.20 2.27 2.13 2.00 +0.01 27 151 3,124 -30
29JUN26 160.00 C 1.82 1.86 1.82 1.58 -0.08 27 144 1,084 0
29JUN26 162.50 C 1.47 1.47 1.47 1.23 -0.11 27 50 1,127 +50
29JUN26 165.00 C 0.00 0.00 0.00 0.97 -0.07 27 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.74 -0.09 27 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.57 -0.09 27 0 234 0
29JUN26 172.50 C 0.72 0.72 0.64 0.43 -0.08 27 6 256 +4
29JUN26 175.00 C 0.61 0.61 0.61 0.32 -0.08 27 7 272 +7
29JUN26 177.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 49.55 +0.88 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.38 +1.19 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.98 +1.31 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.59 +1.22 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 39.77 +0.39 42 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 37.84 +1.33 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.47 +1.31 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.27 +0.42 34 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 30.77 +1.25 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.31 +0.85 37 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.07 +0.90 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.32 +0.23 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.24 +0.22 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.27 +0.20 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.32 +0.16 30 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.52 +0.16 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 13.76 +0.12 29 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 12.02 -0.03 28 0 63 0
30JUL26 137.50 C 0.00 0.00 0.00 10.64 +0.17 28 0 201 0
30JUL26 140.00 C 9.60 9.60 9.60 9.24 +0.18 28 88 370 +75
30JUL26 142.50 C 0.00 0.00 0.00 7.93 +0.12 27 0 175 0
30JUL26 145.00 C 0.00 0.00 0.00 6.81 +0.10 27 0 240 0
30JUL26 147.50 C 6.17 6.17 6.17 5.86 +0.10 27 1 251 0
30JUL26 150.00 C 5.30 5.30 5.30 4.99 +0.12 27 5 135 0
30JUL26 152.50 C 4.46 4.46 4.39 4.24 +0.03 27 2 182 +1
30JUL26 155.00 C 3.80 3.83 3.80 3.63 +0.06 27 4 115 -2
30JUL26 157.50 C 0.00 0.00 0.00 3.10 +0.12 27 0 179 0
30JUL26 160.00 C 0.00 0.00 0.00 2.63 +0.14 27 0 159 0
30JUL26 162.50 C 2.41 2.41 2.30 2.24 +0.21 28 12 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.89 +0.21 28 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.60 +0.24 28 0 400 0
30JUL26 170.00 C 0.00 0.00 0.00 1.34 +0.23 28 0 3 0
30JUL26 172.50 C 0.00 0.00 0.00 1.14 +0.26 28 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.97 +0.26 29 0 10 0
29SEP26 70.00 C 0.00 0.00 0.00 72.03 +0.92 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.54 +0.93 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.06 +0.94 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.60 +0.98 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.17 +1.03 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.73 +1.07 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.31 +0.93 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.89 +1.24 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.50 +1.36 44 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.12 +1.33 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.76 +1.33 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.18 +1.01 39 0 0 0
29SEP26 100.00 C 43.30 43.30 43.30 42.87 +0.92 38 10 213 0
29SEP26 102.50 C 0.00 0.00 0.00 40.75 +1.21 38 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.44 +1.19 37 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 36.16 +0.85 36 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 33.92 +1.09 35 0 321 0
29SEP26 112.50 C 0.00 0.00 0.00 31.71 +1.16 34 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 29.10 +0.53 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.61 +0.12 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 23.97 -0.61 26 0 1,271 0
29SEP26 122.50 C 0.00 0.00 0.00 22.67 +0.09 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.77 +0.07 28 0 1,743 0
29SEP26 127.50 C 19.74 19.74 19.74 19.02 +0.07 28 1 395 -1
29SEP26 130.00 C 0.00 0.00 0.00 16.76 -0.27 26 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 15.62 +0.20 27 0 713 0
29SEP26 135.00 C 0.00 0.00 0.00 14.04 +0.33 27 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 12.55 +0.19 27 0 1,036 0
29SEP26 140.00 C 11.63 11.70 11.56 11.18 +0.21 26 134 8,226 -74
29SEP26 142.50 C 10.30 10.30 10.25 9.94 +0.21 26 721 916 +675
29SEP26 145.00 C 0.00 0.00 0.00 8.78 +0.17 26 0 1,849 0
29SEP26 147.50 C 0.00 0.00 0.00 7.76 +0.09 26 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 6.85 +0.09 26 0 635 0
29SEP26 152.50 C 0.00 0.00 0.00 6.04 +0.07 26 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 5.32 +0.09 26 0 753 0
29SEP26 157.50 C 4.79 4.79 4.60 4.64 +0.07 26 100 551 +100
29SEP26 160.00 C 0.00 0.00 0.00 4.07 +0.07 26 0 700 0
29SEP26 162.50 C 0.00 0.00 0.00 3.51 +0.05 26 0 601 0
29SEP26 165.00 C 3.22 3.22 3.22 3.07 +0.05 26 4 281 +3
29SEP26 167.50 C 0.00 0.00 0.00 2.72 +0.09 26 0 130 0
29SEP26 170.00 C 2.43 2.43 2.43 2.34 0.00 26 1 61 0
29SEP26 172.50 C 0.00 0.00 0.00 2.05 +0.05 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.77 +0.07 26 0 42 0
29SEP26 177.50 C 1.81 1.81 1.81 1.53 +0.08 26 1 215 0
30DEC26 80.00 C 0.00 0.00 0.00 62.30 +0.63 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 59.94 +1.28 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.59 +1.21 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.25 +1.15 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.91 +1.31 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.59 +1.30 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.27 +1.27 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.99 +1.29 33 0 0 0
30DEC26 100.00 C 44.01 44.01 44.01 43.53 +0.65 31 1 470 -1
30DEC26 102.50 C 0.00 0.00 0.00 41.47 +1.25 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 39.25 +1.21 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.07 +0.82 31 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.92 +0.79 30 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.28 +0.24 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.75 +0.75 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.74 +0.73 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 26.99 +0.98 29 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 25.14 +1.18 28 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 23.38 +0.42 28 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 21.61 +0.40 28 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 20.00 +0.36 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 18.40 +0.34 27 0 664 0
30DEC26 135.00 C 16.43 16.43 16.43 17.37 +0.78 28 1 954 +1
30DEC26 137.50 C 0.00 0.00 0.00 14.98 +0.25 26 0 634 0
30DEC26 140.00 C 14.00 14.00 14.00 13.60 +0.22 25 20 540 0
30DEC26 142.50 C 0.00 0.00 0.00 12.36 +0.16 25 0 626 0
30DEC26 145.00 C 11.40 11.40 11.40 11.17 +0.05 25 3 295 -3
30DEC26 147.50 C 0.00 0.00 0.00 10.17 +0.07 25 0 369 0
30DEC26 150.00 C 9.32 9.33 9.32 9.31 +0.10 25 25 264 0
30DEC26 152.50 C 8.50 8.50 8.50 8.45 +0.14 25 1 229 -1
30DEC26 155.00 C 0.00 0.00 0.00 7.69 +0.16 25 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 7.01 +0.20 26 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.32 +0.23 26 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.75 +0.24 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.22 +0.28 26 0 104 0
30DEC26 167.50 C 4.53 4.53 4.53 4.69 +0.31 26 1 51 +1
30DEC26 170.00 C 3.98 3.98 3.98 4.25 +0.30 26 1 165 +1
30DEC26 172.50 C 0.00 0.00 0.00 3.85 +0.33 26 0 193 0
30DEC26 175.00 C 3.48 3.48 3.48 3.45 +0.19 26 50 87 +50
30DEC26 177.50 C 2.98 2.98 2.98 3.11 +0.19 26 2 188 +2
30MAR27 90.00 C 0.00 0.00 0.00 53.09 +0.42 27 0 31 0
30MAR27 92.50 C 0.00 0.00 0.00 51.38 +1.27 31 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.11 +1.26 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.87 +1.25 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.65 +1.23 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.46 +1.21 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.30 +1.19 29 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 38.17 +1.16 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.09 +0.96 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.04 +1.12 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.04 +1.04 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.08 +0.87 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.18 +0.67 27 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 27.05 +0.37 28 0 0 0
30MAR27 125.00 C 24.50 24.50 24.50 25.35 +0.35 28 3 1,102 +3
30MAR27 127.50 C 0.00 0.00 0.00 23.75 +0.29 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.22 +0.26 27 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 20.69 +0.24 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.28 +0.44 27 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 17.42 +0.15 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.11 +0.11 26 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 14.95 +0.05 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.82 +0.01 26 0 250 0
30MAR27 147.50 C 12.22 12.22 12.16 12.81 +0.05 26 35 93 +35
30MAR27 150.00 C 11.04 11.04 11.04 11.93 +0.05 26 20 504 +20
30MAR27 152.50 C 10.16 10.16 10.16 11.09 +0.07 26 15 75 +15
30MAR27 155.00 C 0.00 0.00 0.00 10.26 +0.10 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 9.51 +0.11 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.85 +0.14 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.19 +0.17 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.53 +0.17 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.01 +0.19 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.50 +0.21 27 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 6.00 +0.25 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.51 +0.22 27 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.13 +0.25 27 0 35 0
TOTAL CALL 6,791 165,440 +3,517
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
17APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
17APR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 23 0
17APR26 127.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 611 0
17APR26 130.00 P 0.03 0.03 0.02 0.03 -0.04 53 48 294 0
17APR26 132.50 P 0.06 0.09 0.06 0.06 -0.07 47 90 371 0
17APR26 135.00 P 0.15 0.17 0.07 0.13 -0.15 42 907 640 -261
17APR26 137.50 P 0.27 0.30 0.19 0.31 -0.29 37 2,240 1,217 +255
17APR26 140.00 P 0.71 0.75 0.48 0.75 -0.55 32 653 616 +311
17APR26 142.50 P 1.81 1.81 1.48 1.76 -0.85 27 399 429 +386
17APR26 145.00 P 0.00 0.00 0.00 3.80 -0.68 30 16 28 0
17APR26 147.50 P 0.00 0.00 0.00 6.27 -0.67 42 8 8 +8
17APR26 150.00 P 0.00 0.00 0.00 8.91 -0.45 62 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 11.38 -0.23 73 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 13.89 -0.21 85 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 16.16 -0.43 73 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 18.89 -0.20 107 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 21.38 -0.21 116 0 0 0
17APR26 165.00 P 0.00 0.00 0.00 23.88 -0.21 126 0 0 0
17APR26 167.50 P 0.00 0.00 0.00 26.15 -0.44 105 0 0 0
17APR26 170.00 P 0.00 0.00 0.00 28.88 -0.21 145 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
24APR26 122.50 P 0.07 0.08 0.07 0.02 -0.05 38 23 37 +23
24APR26 125.00 P 0.12 0.12 0.12 0.05 -0.06 37 5 170 0
24APR26 127.50 P 0.00 0.00 0.00 0.09 -0.10 35 0 140 0
24APR26 130.00 P 0.28 0.28 0.22 0.19 -0.15 34 49 126 +17
24APR26 132.50 P 0.38 0.38 0.38 0.36 -0.21 33 30 78 +19
24APR26 135.00 P 0.56 0.62 0.56 0.63 -0.31 31 14 69 +7
24APR26 137.50 P 0.94 1.07 0.94 1.10 -0.42 30 24 43 +12
24APR26 140.00 P 1.90 1.90 1.55 1.86 -0.51 28 106 38 +4
24APR26 142.50 P 0.00 0.00 0.00 3.01 -0.63 27 0 1 0
24APR26 145.00 P 0.00 0.00 0.00 4.61 -0.66 27 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 6.42 -0.83 24 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 8.91 -0.46 30 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 11.38 -0.30 35 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 13.89 -0.21 41 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 16.16 -0.43 36 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 18.89 -0.20 51 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 21.38 -0.21 56 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 23.88 -0.21 61 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 26.15 -0.44 52 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 28.88 -0.63 70 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 900 0
29APR26 95.00 P 0.04 0.04 0.03 0.01 0.00 71 180 652 +180
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,365 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,696 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,181 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,181 0
29APR26 110.00 P 0.04 0.04 0.04 0.01 -0.01 46 20 1,420 -20
29APR26 112.50 P 0.06 0.06 0.06 0.02 -0.01 46 2 1,803 -2
29APR26 115.00 P 0.08 0.08 0.08 0.03 -0.02 44 1 1,755 0
29APR26 117.50 P 0.10 0.11 0.08 0.05 -0.02 43 89 2,521 +86
29APR26 120.00 P 0.17 0.17 0.12 0.07 -0.04 40 87 3,371 -20
29APR26 122.50 P 0.22 0.22 0.16 0.11 -0.06 38 331 2,048 -119
29APR26 125.00 P 0.27 0.27 0.22 0.18 -0.08 37 414 2,816 -162
29APR26 127.50 P 0.36 0.36 0.30 0.29 -0.11 35 423 2,633 -125
29APR26 130.00 P 0.51 0.51 0.39 0.46 -0.15 34 1,132 3,318 +253
29APR26 132.50 P 0.66 0.66 0.57 0.67 -0.23 32 188 2,490 +68
29APR26 135.00 P 1.00 1.01 0.85 1.04 -0.26 30 545 2,617 +417
29APR26 137.50 P 1.50 1.50 1.28 1.58 -0.38 29 559 823 -144
29APR26 140.00 P 2.19 2.19 1.98 2.33 -0.52 27 519 1,988 -63
29APR26 142.50 P 3.09 3.11 3.02 3.48 -0.58 26 24 1,191 +6
29APR26 145.00 P 5.05 5.05 5.02 5.02 -0.62 26 7 1,572 +2
29APR26 147.50 P 0.00 0.00 0.00 6.75 -0.78 24 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 9.23 -0.40 30 0 101 0
29APR26 152.50 P 0.00 0.00 0.00 11.38 -0.38 29 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 13.89 -0.25 33 0 162 0
29APR26 157.50 P 0.00 0.00 0.00 16.16 -0.43 30 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 18.89 -0.68 42 0 342 0
29APR26 162.50 P 0.00 0.00 0.00 21.38 -0.21 46 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 23.88 -0.21 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.15 -0.44 43 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 28.88 -0.63 57 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.10 -0.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 33.60 -0.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.10 -0.54 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 492 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 164 0
28MAY26 95.00 P 0.13 0.13 0.12 0.02 +0.01 43 181 515 +180
28MAY26 97.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 722 0
28MAY26 100.00 P 0.19 0.20 0.17 0.04 +0.01 41 300 1,018 +240
28MAY26 102.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 413 0
28MAY26 105.00 P 0.25 0.25 0.23 0.09 +0.03 39 60 578 +60
28MAY26 107.50 P 0.33 0.33 0.33 0.12 +0.02 38 4 1,367 0
28MAY26 110.00 P 0.34 0.35 0.34 0.18 +0.04 38 11 1,036 0
28MAY26 112.50 P 0.43 0.43 0.41 0.25 +0.04 37 38 879 +18
28MAY26 115.00 P 0.00 0.00 0.00 0.35 +0.04 36 0 1,565 0
28MAY26 117.50 P 0.63 0.66 0.63 0.49 +0.03 35 61 2,062 +1
28MAY26 120.00 P 0.82 0.82 0.75 0.67 +0.02 35 312 7,140 +298
28MAY26 122.50 P 1.07 1.07 0.95 0.90 0.00 34 6 1,424 0
28MAY26 125.00 P 1.19 1.20 1.16 1.20 -0.02 33 65 4,159 +44
28MAY26 127.50 P 1.60 1.60 1.46 1.56 -0.09 32 28 557 +18
28MAY26 130.00 P 1.91 1.95 1.80 1.97 -0.22 31 154 1,148 +12
28MAY26 132.50 P 2.45 2.54 2.32 2.54 -0.26 31 9 420 +6
28MAY26 135.00 P 2.97 3.02 2.93 3.19 -0.36 30 77 683 +31
28MAY26 137.50 P 3.90 3.90 3.70 4.01 -0.41 29 3 604 +2
28MAY26 140.00 P 4.72 5.07 4.68 5.07 -0.45 28 198 422 +105
28MAY26 142.50 P 5.99 5.99 5.90 6.30 -0.52 28 100 210 +100
28MAY26 145.00 P 0.00 0.00 0.00 7.78 -0.43 28 0 140 0
28MAY26 147.50 P 0.00 0.00 0.00 9.43 -0.59 27 0 430 0
28MAY26 150.00 P 10.22 10.22 10.22 11.22 -0.65 27 1 68 +1
28MAY26 152.50 P 0.00 0.00 0.00 13.37 -0.48 29 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.40 -0.53 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.41 -0.55 27 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.76 -0.47 28 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.08 -0.45 28 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.45 -0.43 28 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.86 -0.94 28 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.17 -0.16 42 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.70 +0.02 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.17 +0.05 47 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.27 -0.31 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 977 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 0.00 0.00 0.00 0.01 -0.01 38 0 4,527 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 1,640 0
29JUN26 95.00 P 0.37 0.37 0.37 0.06 -0.03 37 7 3,047 -2
29JUN26 97.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 1,030 0
29JUN26 100.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 5,403 0
29JUN26 102.50 P 0.55 0.55 0.55 0.16 -0.07 35 3 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.22 -0.09 34 0 781 0
29JUN26 107.50 P 0.00 0.00 0.00 0.31 -0.10 34 0 1,375 0
29JUN26 110.00 P 0.00 0.00 0.00 0.41 -0.13 33 0 4,250 0
29JUN26 112.50 P 1.01 1.03 1.01 0.56 -0.14 33 7 2,529 0
29JUN26 115.00 P 1.10 1.10 1.10 0.74 -0.17 33 8 4,495 -5
29JUN26 117.50 P 0.00 0.00 0.00 0.96 -0.20 32 0 2,471 0
29JUN26 120.00 P 1.47 1.53 1.47 1.26 -0.20 32 6 2,545 +5
29JUN26 122.50 P 1.74 1.74 1.74 1.60 -0.24 31 30 2,221 -30
29JUN26 125.00 P 2.08 2.12 2.08 2.02 -0.25 31 67 2,304 +29
29JUN26 127.50 P 2.46 2.56 2.45 2.54 -0.27 30 134 954 +112
29JUN26 130.00 P 2.95 2.97 2.95 3.14 -0.30 30 160 2,554 +117
29JUN26 132.50 P 3.58 3.58 3.57 3.77 -0.35 29 44 686 +30
29JUN26 135.00 P 4.30 4.50 4.25 4.50 -0.38 28 195 3,630 +5
29JUN26 137.50 P 5.15 5.23 5.15 5.45 -0.30 28 112 859 +78
29JUN26 140.00 P 6.20 6.20 6.20 6.49 -0.36 27 5 872 -5
29JUN26 142.50 P 7.40 7.51 7.31 7.73 -0.35 27 292 485 +141
29JUN26 145.00 P 8.72 8.72 8.63 9.13 -0.42 27 165 502 +146
29JUN26 147.50 P 9.29 10.15 9.29 10.76 -0.42 27 3 63 +3
29JUN26 150.00 P 0.00 0.00 0.00 12.58 -0.33 27 0 144 0
29JUN26 152.50 P 0.00 0.00 0.00 14.33 -0.44 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.25 -0.46 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.30 -0.47 27 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.42 -0.47 27 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 22.61 -0.62 27 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 24.87 -0.48 27 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.18 -0.81 27 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 30.17 -0.16 33 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.70 +0.02 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.17 +0.05 37 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.27 -0.31 35 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 47 0
30JUL26 95.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.23 -0.03 35 0 3 0
30JUL26 100.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 37 0
30JUL26 102.50 P 0.00 0.00 0.00 0.40 -0.05 34 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.51 -0.07 34 0 33 0
30JUL26 107.50 P 0.00 0.00 0.00 0.66 -0.07 34 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.84 -0.09 33 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 1.06 -0.09 33 0 78 0
30JUL26 115.00 P 1.61 1.61 1.61 1.32 -0.13 32 5 267 +5
30JUL26 117.50 P 0.00 0.00 0.00 1.63 -0.13 32 0 292 0
30JUL26 120.00 P 2.17 2.17 2.17 2.01 -0.16 31 1 180 +1
30JUL26 122.50 P 2.41 2.41 2.41 2.43 -0.17 31 2 367 -2
30JUL26 125.00 P 0.00 0.00 0.00 2.96 -0.17 31 0 3,334 0
30JUL26 127.50 P 0.00 0.00 0.00 3.51 -0.21 30 0 821 0
30JUL26 130.00 P 3.97 3.97 3.93 4.11 -0.18 29 2 36 -2
30JUL26 132.50 P 4.78 4.78 4.78 4.78 -0.22 29 1 162 +1
30JUL26 135.00 P 5.50 5.50 5.50 5.62 -0.24 28 1 1,470 0
30JUL26 137.50 P 0.00 0.00 0.00 6.58 -0.37 28 0 68 0
30JUL26 140.00 P 7.40 7.40 7.40 7.66 -0.42 27 8 59 0
30JUL26 142.50 P 8.51 8.60 8.51 8.82 -0.40 27 31 196 +1
30JUL26 145.00 P 9.86 9.96 9.86 10.28 -0.34 27 23 24 +7
30JUL26 147.50 P 11.13 11.30 11.13 11.80 -0.39 27 90 90 +90
30JUL26 150.00 P 0.00 0.00 0.00 13.52 -0.36 27 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.90 +0.29 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.32 -0.15 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.29 -0.11 28 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.33 -0.12 28 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.44 -0.09 28 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.61 -0.11 28 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.30 -0.79 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.17 -0.43 29 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.70 -0.19 31 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.17 -0.12 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 669 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.09 31 0 609 0
29SEP26 95.00 P 0.00 0.00 0.00 0.27 -0.11 31 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.37 -0.12 31 0 541 0
29SEP26 100.00 P 1.33 1.33 1.33 0.48 -0.15 31 1 688 +1
29SEP26 102.50 P 0.00 0.00 0.00 0.63 -0.16 30 0 1,528 0
29SEP26 105.00 P 1.65 1.65 1.65 0.80 -0.19 30 4 2,944 +4
29SEP26 107.50 P 0.00 0.00 0.00 1.03 -0.19 30 0 589 0
29SEP26 110.00 P 2.14 2.14 2.14 1.27 -0.24 30 1 4,885 -1
29SEP26 112.50 P 2.28 2.28 2.28 1.59 -0.24 30 1 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 1.93 -0.28 29 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 2.38 -0.28 29 0 1,854 0
29SEP26 120.00 P 3.34 3.34 3.34 2.83 -0.32 29 2 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.42 -0.31 29 0 3,193 0
29SEP26 125.00 P 4.38 4.45 4.38 4.02 -0.34 29 47 2,761 +15
29SEP26 127.50 P 0.00 0.00 0.00 4.77 -0.33 28 0 466 0
29SEP26 130.00 P 0.00 0.00 0.00 5.54 -0.34 28 0 801 0
29SEP26 132.50 P 0.00 0.00 0.00 6.46 -0.34 28 0 1,210 0
29SEP26 135.00 P 0.00 0.00 0.00 7.41 -0.32 28 0 668 0
29SEP26 137.50 P 8.47 8.47 8.47 8.47 -0.32 28 12 913 +12
29SEP26 140.00 P 9.33 9.41 9.33 9.65 -0.28 28 244 4,808 +153
29SEP26 142.50 P 0.00 0.00 0.00 10.80 -0.42 27 700 770 +700
29SEP26 145.00 P 0.00 0.00 0.00 12.26 -0.33 27 0 540 0
29SEP26 147.50 P 13.09 13.10 13.09 13.70 -0.38 27 2 79 0
29SEP26 150.00 P 0.00 0.00 0.00 15.44 -0.34 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 16.99 -0.41 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.67 -0.19 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.38 -0.32 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.31 -0.31 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.26 -0.32 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.38 -0.91 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.28 -1.06 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.80 -0.70 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 32.99 -0.71 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.17 -0.87 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.27 -1.05 25 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 +0.06 34 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.31 +0.07 33 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 +0.07 33 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.49 +0.09 33 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.60 +0.08 32 0 196 0
30DEC26 92.50 P 0.00 0.00 0.00 0.76 +0.12 32 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.92 +0.11 32 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 1.11 +0.13 32 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 1.34 +0.12 31 0 2,660 0
30DEC26 102.50 P 0.00 0.00 0.00 1.58 +0.12 31 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.90 +0.13 31 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 2.22 +0.12 30 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 2.61 +0.13 30 0 800 0
30DEC26 112.50 P 0.00 0.00 0.00 3.04 +0.12 30 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 3.48 +0.11 30 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 4.05 +0.10 29 0 1,404 0
30DEC26 120.00 P 4.75 4.88 4.75 4.62 +0.08 29 3 679 +2
30DEC26 122.50 P 0.00 0.00 0.00 5.27 +0.06 29 0 294 0
30DEC26 125.00 P 0.00 0.00 0.00 5.99 +0.03 29 0 812 0
30DEC26 127.50 P 0.00 0.00 0.00 6.72 +0.01 28 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 7.61 -0.03 28 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 8.48 -0.09 28 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 9.45 -0.14 28 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 10.52 -0.14 27 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.67 -0.17 27 0 312 0
30DEC26 142.50 P 0.00 0.00 0.00 12.91 -0.24 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 14.21 -0.36 27 0 29 0
30DEC26 147.50 P 0.00 0.00 0.00 15.73 -0.34 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 17.30 -0.37 27 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 18.51 -0.25 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.23 -0.24 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.03 -0.20 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.85 -0.17 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.78 -0.89 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.74 -0.98 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.72 -1.03 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.75 -0.87 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 33.83 -0.88 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 35.17 -1.65 23 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 38.42 -0.78 27 0 762 0
30MAR27 90.00 P 2.15 2.15 2.15 0.81 +0.10 30 1 49 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.98 +0.09 30 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.21 +0.11 30 0 100 0
30MAR27 97.50 P 0.00 0.00 0.00 1.46 +0.10 29 0 9 0
30MAR27 100.00 P 3.00 3.05 3.00 1.74 +0.11 29 15 179 +15
30MAR27 102.50 P 0.00 0.00 0.00 2.09 +0.11 29 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.44 +0.10 29 0 231 0
30MAR27 107.50 P 0.00 0.00 0.00 2.88 +0.09 29 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 3.35 +0.08 29 0 354 0
30MAR27 112.50 P 0.00 0.00 0.00 3.85 +0.07 29 0 129 0
30MAR27 115.00 P 5.55 5.55 5.55 4.46 +0.05 29 1 91 -1
30MAR27 117.50 P 0.00 0.00 0.00 5.08 +0.03 28 0 230 0
30MAR27 120.00 P 6.55 6.59 6.55 5.77 0.00 28 13 966 +13
30MAR27 122.50 P 0.00 0.00 0.00 6.54 -0.03 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 7.33 -0.05 28 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 8.23 -0.10 28 0 113 0
30MAR27 130.00 P 9.70 9.70 9.70 9.19 -0.13 28 50 824 +50
30MAR27 132.50 P 0.00 0.00 0.00 10.16 -0.16 28 0 132 0
30MAR27 135.00 P 11.64 11.65 11.64 11.27 -0.22 28 2 220 0
30MAR27 137.50 P 0.00 0.00 0.00 12.43 -0.25 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.60 -0.29 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 14.92 -0.35 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.28 -0.39 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.77 -0.37 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.40 -0.36 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.47 -0.94 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.78 -0.30 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.57 -0.30 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.44 -0.27 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.33 -0.24 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.24 -0.24 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.27 -0.22 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.33 -0.19 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.40 -0.17 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.51 -0.19 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.71 -0.17 30 0 5 0
TOTAL PUT 13,242 227,601 +3,943
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$ 7.27
29APR26 4.90 C 0.00 0.00 0.00 2.41 0.00 127 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.31 0.00 121 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.06 0.00 108 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 0.00 95 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 0.00 83 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 0.00 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 -0.03 16 0 90 0
29APR26 7.25 C 0.12 0.12 0.12 0.10 -0.03 15 8 876 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.42 0.00 73 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 0.00 70 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 0.00 62 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 0.00 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 0.00 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.04 -0.03 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.79 -0.03 15 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 -0.03 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 -0.03 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.17 -0.03 15 0 231 0
28MAY26 7.50 C 0.08 0.08 0.07 0.07 -0.01 15 12 780 +12
28MAY26 7.75 C 0.03 0.03 0.03 0.03 0.00 16 5 867 +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 21 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 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
29JUN26 4.70 C 0.00 0.00 0.00 2.62 0.00 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 0.00 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 0.00 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 0.00 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 0.00 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 0.00 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 +0.01 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.03 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.03 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.03 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.03 15 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.03 15 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -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 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.32 0.00 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.07 0.00 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.82 0.00 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.58 +0.01 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.33 0.00 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 -0.03 15 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 -0.03 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 -0.02 16 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 -0.02 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.01 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 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 20 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 4.80 C 0.00 0.00 0.00 2.52 0.00 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 0.00 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 0.00 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.01 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.03 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.02 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.01 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 0.00 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 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 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 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 0.00 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.02 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.03 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.04 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.02 16 0 65 0
30DEC26 7.50 C 0.23 0.23 0.23 0.24 -0.02 15 30 98 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.02 15 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 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 18 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 0.00 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 0.00 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 0.00 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 -0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 -0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.03 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.03 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.03 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 55 10,990 +47
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 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 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 15 0 1,384 0
29APR26 7.25 P 0.05 0.06 0.05 0.07 +0.01 14 18 835 +8
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.02 0 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.48 +0.03 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.73 +0.03 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.73 +0.02 0 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 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 146 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 15 0 1,301 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 +0.01 14 0 450 0
28MAY26 7.50 P 0.00 0.00 0.00 0.27 +0.01 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 +0.03 15 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 -14
28MAY26 8.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 +0.02 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 0.00 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 20 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 961 0
29JUN26 6.75 P 0.07 0.07 0.07 0.08 0.00 16 214 916 +214
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.01 15 0 633 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.01 14 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.03 14 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.03 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.03 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 0.00 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 0.10 0.10 0.10 0.10 +0.01 15 8 114 +8
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.01 15 0 30 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.01 14 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.50 +0.02 14 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.71 +0.02 14 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.03 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 +0.03 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 17 0 809 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.04 18 0 45 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.02 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 0.00 29 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 0.00 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 0.00 16 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 16 0 575 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.01 16 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.02 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.02 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 16 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 0.00 16 0 52 0
30MAR27 7.00 P 0.38 0.38 0.38 0.38 0.00 16 5 510 +5
30MAR27 7.25 P 0.00 0.00 0.00 0.51 0.00 16 0 432 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.02 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 +0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.01 25 0 0 0
TOTAL PUT 245 15,927 +221
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$ 30.64
29APR26 19.50 C 0.00 0.00 0.00 11.17 +0.13 96 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.66 +0.12 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.66 +0.12 63 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.66 +0.12 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.66 +0.12 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.66 +0.11 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.67 +0.12 28 30 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.68 +0.11 24 50 15 -35
29APR26 29.00 C 1.72 1.72 1.72 1.77 +0.05 25 15 110 +10
29APR26 30.00 C 0.00 0.00 0.00 0.99 +0.03 25 0 195 0
29APR26 31.00 C 0.43 0.43 0.43 0.43 -0.01 24 12 467 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 625 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.70 +0.12 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.70 +0.12 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.70 +0.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.70 +0.11 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.66 +0.03 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.71 +0.06 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.73 +0.11 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.76 +0.09 22 30 45 +30
28MAY26 28.00 C 0.00 0.00 0.00 2.86 +0.08 23 50 91 +50
28MAY26 29.00 C 0.00 0.00 0.00 2.06 +0.01 23 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 1.36 -0.02 23 0 139 0
28MAY26 31.00 C 0.79 0.79 0.79 0.83 -0.04 22 15 140 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.47 -0.03 22 0 191 0
28MAY26 33.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 13.20 +0.12 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.70 +0.12 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.20 +0.12 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.70 +0.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.20 +0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.70 +0.11 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.71 +0.12 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.71 +0.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.70 +0.09 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.68 +0.03 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.72 +0.05 16 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.75 +0.10 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.81 +0.08 23 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.94 +0.06 23 0 79 0
29JUN26 29.00 C 0.00 0.00 0.00 2.17 -0.01 23 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.52 -0.03 23 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 1.01 -0.04 23 0 77 0
29JUN26 32.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 95 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 254 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 162 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 10.70 +0.11 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.71 +0.12 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.71 +0.12 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.71 +0.10 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.74 +0.05 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.77 +0.10 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.86 +0.09 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.03 +0.07 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.31 0.00 24 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.70 -0.01 24 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.21 -0.02 23 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.83 -0.03 23 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 0.56 -0.02 23 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.01 23 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 0.00 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.20 +0.12 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.70 +0.12 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.20 +0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.70 +0.11 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.71 +0.12 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.71 +0.09 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.72 +0.11 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 +0.09 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.86 +0.08 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.02 +0.07 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.28 +0.06 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.64 +0.04 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 2.03 +0.03 23 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.59 +0.02 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.23 +0.01 24 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.94 +0.01 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 0.00 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 0.00 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 0.00 24 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -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 24 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 0.03 -0.01 24 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 11.20 +0.12 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.70 +0.11 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.71 +0.12 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.71 +0.09 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.73 +0.11 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.78 +0.11 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.05 +0.08 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 +0.07 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.64 +0.06 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.05 +0.05 23 0 77 0
30DEC26 30.00 C 0.00 0.00 0.00 2.46 +0.04 22 0 56 0
30DEC26 31.00 C 0.00 0.00 0.00 2.02 +0.03 22 0 23 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 -0.03 22 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 +0.02 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 +0.02 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 +0.01 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 +0.01 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 0.00 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 0.00 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 0.00 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 0.00 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 0.00 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 0.00 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.70 +0.11 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.71 +0.12 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.73 +0.11 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.78 +0.10 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.89 +0.09 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.06 +0.07 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 +0.07 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.62 +0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.00 +0.05 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.43 +0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.83 +0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.39 +0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 +0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.68 0.00 22 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 0.00 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.15 -0.01 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.97 0.00 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 -0.01 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 0.00 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.44 0.00 23 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
TOTAL CALL 202 11,486 +70
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 180 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 229 0
29APR26 30.00 P 0.39 0.39 0.39 0.32 -0.07 25 15 225 0
29APR26 31.00 P 0.89 0.89 0.89 0.79 -0.07 25 15 423 -15
29APR26 32.00 P 1.59 1.59 1.59 1.51 -0.06 25 30 532 -30
29APR26 33.00 P 0.00 0.00 0.00 2.39 -0.12 25 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 3.36 -0.12 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.36 -0.12 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.36 -0.12 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.36 -0.12 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.36 -0.12 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.39 -0.09 70 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.36 -0.12 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.36 -0.12 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.36 -0.12 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.36 -0.12 0 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 40 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 31 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 171 0
28MAY26 29.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 170 0
28MAY26 30.00 P 0.00 0.00 0.00 0.66 -0.07 23 0 73 0
28MAY26 31.00 P 0.00 0.00 0.00 1.14 -0.07 23 0 76 0
28MAY26 32.00 P 1.85 1.85 1.85 1.77 -0.08 23 13 95 -13
28MAY26 33.00 P 0.00 0.00 0.00 2.55 -0.13 23 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.42 -0.13 22 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.37 -0.13 22 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.36 -0.12 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.36 -0.12 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.36 -0.12 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.39 -0.09 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.36 -0.12 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.36 -0.12 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.36 -0.12 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.36 -0.12 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 43 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 108 0
29JUN26 28.00 P 0.57 0.57 0.57 0.50 -0.08 24 5 78 +5
29JUN26 29.00 P 0.00 0.00 0.00 0.85 -0.08 24 0 85 0
29JUN26 30.00 P 0.00 0.00 0.00 1.30 -0.08 24 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 1.87 -0.09 23 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.56 -0.06 23 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.34 -0.14 23 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.20 -0.13 23 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.11 -0.13 23 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.07 -0.11 24 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.11 -0.03 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.11 -0.01 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.00 -0.12 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.99 -0.12 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.99 -0.11 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.98 -0.12 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.98 -0.11 28 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.97 -0.12 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
30JUL26 28.00 P 0.69 0.69 0.69 0.70 -0.07 24 30 30 +8
30JUL26 29.00 P 0.00 0.00 0.00 1.07 -0.05 24 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.51 -0.07 23 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.08 -0.07 23 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.74 -0.07 23 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.49 -0.13 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.32 -0.12 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.20 -0.12 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.21 -0.03 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.16 -0.02 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.13 -0.01 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.11 -0.03 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.09 -0.03 32 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 0.01 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 102 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.06 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 -0.08 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.45 -0.09 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.95 -0.09 25 0 528 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 -0.10 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.09 -0.11 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.80 -0.11 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.57 -0.12 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 -0.12 24 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.46 -0.12 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.39 -0.03 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.35 +0.01 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.33 -0.03 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.30 -0.02 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.24 -0.05 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.17 -0.09 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.22 -0.02 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.13 -0.09 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.03 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.04 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 -0.05 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 -0.06 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 -0.07 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 -0.08 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 2.83 -0.09 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.37 -0.09 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.06 -0.09 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.79 -0.11 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.74 -0.12 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.61 -0.09 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.51 -0.11 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 -0.11 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.39 +0.03 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.30 -0.02 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 -0.05 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.17 -0.09 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.22 -0.02 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.13 -0.09 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 -0.05 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.88 -0.04 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.19 -0.05 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 -0.06 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.00 -0.10 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 -0.10 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.06 -0.11 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.70 -0.11 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.25 -0.12 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.11 +0.03 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.74 -0.12 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.61 -0.09 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.51 -0.11 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.43 -0.11 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.39 +0.03 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.30 -0.02 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.24 -0.05 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.17 -0.09 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.22 -0.02 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.13 -0.09 29 0 0 0
TOTAL PUT 108 8,448 -45
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$ 6.23
29APR26 4.20 C 0.00 0.00 0.00 2.04 +0.06 96 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.94 +0.06 90 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.44 +0.06 66 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.24 +0.06 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.99 +0.07 45 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.74 +0.05 34 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.52 +0.06 39 0 1,851 0
29APR26 6.00 C 0.33 0.33 0.30 0.31 +0.03 34 2 872 0
29APR26 6.25 C 0.16 0.16 0.16 0.18 +0.03 38 465 1,361 +465
29APR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 306 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 39 0 329 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 42 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 73 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.85 +0.06 51 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.24 +0.05 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.99 +0.04 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.78 +0.04 30 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.59 +0.06 33 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.42 +0.05 33 0 431 0
28MAY26 6.25 C 0.28 0.28 0.28 0.28 +0.03 32 1 323 +1
28MAY26 6.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 141 0
28MAY26 6.75 C 0.00 0.00 0.00 0.11 +0.01 33 0 177 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 34 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 313 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
28MAY26 8.00 C 0.02 0.02 0.02 0.01 0.00 37 20 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 300 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 52 1 14 +1
29JUN26 3.90 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 +0.05 50 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.15 +0.04 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.86 +0.06 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.47 +0.06 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.36 +0.04 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.28 +0.06 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 +0.05 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 +0.04 31 0 510 0
29JUN26 6.00 C 0.50 0.50 0.50 0.50 +0.04 32 1 614 0
29JUN26 6.25 C 0.36 0.36 0.36 0.37 +0.03 32 25 441 -25
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.03 33 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 33 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 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 36 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 1.76 +0.04 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.56 +0.03 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.47 +0.04 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.06 +0.03 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.84 +0.02 33 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 +0.05 33 0 0 0
30JUL26 6.00 C 0.49 0.49 0.49 0.51 +0.04 34 30 356 +23
30JUL26 6.25 C 0.00 0.00 0.00 0.39 +0.04 35 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 +0.03 35 0 120 0
30JUL26 6.75 C 0.23 0.23 0.23 0.20 +0.02 34 30 30 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.95 +0.03 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.86 +0.04 39 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.76 +0.04 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 +0.02 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 +0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 +0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.28 +0.03 32 0 8 0
29SEP26 5.25 C 1.00 1.00 1.00 1.07 +0.04 34 1 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 +0.03 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 +0.02 32 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.05 34 0 2,824 0
29SEP26 6.25 C 0.41 0.41 0.41 0.44 +0.02 34 25 1,523 +25
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 +0.01 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 33 0 148 0
29SEP26 7.75 C 0.14 0.14 0.14 0.09 +0.01 34 30 210 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 35 0 50 0
29SEP26 8.75 C 0.08 0.08 0.08 0.03 0.00 34 150 160 +150
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.86 +0.04 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 +0.06 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 +0.05 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 +0.05 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 +0.04 31 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 +0.01 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.90 +0.01 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 +0.05 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.04 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 +0.03 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 +0.02 32 0 97 0
30DEC26 7.00 C 0.30 0.30 0.30 0.28 +0.02 32 50 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.01 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 32 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 1.86 +0.04 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 +0.06 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 +0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.58 +0.04 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 +0.04 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.40 +0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 +0.05 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.13 +0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 +0.04 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 +0.03 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 +0.03 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 +0.02 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.02 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
TOTAL CALL 831 31,232 +700
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 67 0
29APR26 5.00 P 0.01 0.01 0.01 0.01 0.00 63 5 152 -5
29APR26 5.25 P 0.01 0.01 0.01 0.01 0.00 51 10 212 -5
29APR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 672 0
29APR26 5.75 P 0.04 0.04 0.04 0.04 0.00 41 150 945 0
29APR26 6.00 P 0.14 0.14 0.08 0.09 -0.02 38 11 455 +10
29APR26 6.25 P 0.19 0.19 0.19 0.19 -0.05 37 40 143 +40
29APR26 6.50 P 0.00 0.00 0.00 0.36 -0.05 40 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.57 -0.05 44 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.80 -0.06 48 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.04 -0.05 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.29 -0.05 62 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.54 -0.04 71 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.79 -0.05 79 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.04 -0.04 86 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.29 -0.04 93 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.54 -0.04 100 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.79 -0.05 106 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 0.00 39 22 144 +22
28MAY26 5.00 P 0.02 0.02 0.02 0.01 0.00 36 2 172 -2
28MAY26 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 621 0
28MAY26 5.50 P 0.06 0.06 0.04 0.04 -0.02 32 7 1,099 +7
28MAY26 5.75 P 0.12 0.12 0.09 0.09 -0.02 32 35 343 -34
28MAY26 6.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 215 0
28MAY26 6.25 P 0.36 0.36 0.26 0.28 -0.05 32 37 59 -8
28MAY26 6.50 P 0.55 0.55 0.55 0.44 -0.05 33 6 6 +6
28MAY26 6.75 P 0.00 0.00 0.00 0.63 -0.05 35 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.07 -0.05 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.31 -0.05 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.54 -0.06 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.80 -0.05 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.04 -0.06 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.29 -0.04 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.55 -0.04 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.80 -0.04 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 33 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 34 0 259 0
29JUN26 5.25 P 0.07 0.07 0.07 0.05 -0.01 32 82 396 +82
29JUN26 5.50 P 0.11 0.11 0.10 0.09 -0.02 32 178 438 +165
29JUN26 5.75 P 0.15 0.16 0.15 0.16 -0.02 33 7 363 -7
29JUN26 6.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 136 0
29JUN26 6.25 P 0.38 0.39 0.38 0.38 -0.03 34 62 150 0
29JUN26 6.50 P 0.62 0.62 0.54 0.53 -0.04 34 36 224 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.71 -0.04 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.90 -0.05 35 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 -0.06 36 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 -0.06 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 -0.06 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 -0.06 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 -0.06 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.34 -0.06 55 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.57 -0.08 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.81 -0.09 56 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 -0.01 33 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.01 33 0 25 0
30JUL26 5.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 115 0
30JUL26 5.25 P 0.00 0.00 0.00 0.18 -0.02 33 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 539 0
30JUL26 5.75 P 0.38 0.38 0.38 0.38 -0.03 33 150 330 +150
30JUL26 6.00 P 0.00 0.00 0.00 0.52 -0.04 33 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.68 -0.05 33 0 60 0
30JUL26 6.50 P 0.88 0.88 0.88 0.87 -0.06 34 8 8 +8
30JUL26 6.75 P 0.00 0.00 0.00 1.10 -0.02 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.31 -0.05 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.52 -0.06 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.75 -0.06 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.21 -0.05 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.45 -0.05 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.69 - 37 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 33 0 97 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 92 0
29SEP26 5.25 P 0.24 0.24 0.24 0.25 -0.03 32 30 175 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.03 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 -0.03 33 0 1,615 0
29SEP26 6.00 P 0.60 0.60 0.60 0.64 -0.02 35 30 1,612 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.04 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.03 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 -0.01 35 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 -0.01 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 -0.03 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.05 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 -0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 -0.04 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.03 38 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.71 -0.05 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 -0.04 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.05 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.01 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.02 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.03 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.02 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.03 31 0 76 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 -0.05 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 -0.03 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 -0.03 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.05 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 -0.04 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 -0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 -0.05 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 -0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 -0.03 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 -0.05 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 32 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.02 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 -0.04 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 -0.05 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
30MAR27 7.00 P 1.60 1.60 1.60 1.47 -0.03 32 5 5 +5
30MAR27 7.25 P 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 -0.04 33 0 0 0
30MAR27 8.00 P 2.48 2.48 2.48 2.33 -0.02 34 30 30 +30
30MAR27 8.25 P 0.00 0.00 0.00 2.53 -0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 -0.03 34 0 0 0
TOTAL PUT 943 22,457 +524
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$ 90.40
29APR26 52.50 C 0.00 0.00 0.00 38.01 +0.12 121 0 21 0
29APR26 55.00 C 0.00 0.00 0.00 35.41 -0.12 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.94 +0.15 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.45 0.00 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.98 -0.21 76 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.46 -0.17 51 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.03 -0.06 71 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.55 -0.04 65 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 18.08 -0.41 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.66 +0.08 58 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 13.34 -0.36 57 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 11.15 -0.01 57 0 76 0
29APR26 82.50 C 10.50 10.50 10.50 9.08 +0.08 57 2 164 -2
29APR26 85.00 C 8.00 8.00 7.20 7.20 -0.32 56 5 256 +1
29APR26 87.50 C 6.20 6.50 6.20 5.67 -0.16 57 6 153 +3
29APR26 90.00 C 4.97 5.90 4.40 4.40 -0.11 59 29 362 -12
29APR26 92.50 C 4.00 4.77 3.15 3.29 -0.13 59 25 98 -6
29APR26 95.00 C 2.92 3.50 2.60 2.37 -0.20 58 49 108 +8
29APR26 97.50 C 2.69 2.80 1.71 1.67 -0.19 58 44 138 -3
29APR26 100.00 C 1.86 2.00 1.22 1.14 -0.17 58 23 238 +2
29APR26 102.50 C 0.00 0.00 0.00 0.76 -0.14 58 0 45 0
29APR26 105.00 C 0.00 0.00 0.00 0.50 -0.11 58 0 71 0
29APR26 107.50 C 0.90 0.90 0.90 0.32 -0.09 58 1 64 +1
29APR26 110.00 C 0.52 0.52 0.40 0.20 -0.06 58 5 90 +2
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.05 57 0 61 0
29APR26 115.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 24 0
29APR26 120.00 C 0.24 0.24 0.23 0.03 -0.01 59 2 95 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 22 0
29APR26 125.00 C 0.07 0.07 0.07 0.01 -0.01 59 1 30 0
29APR26 127.50 C 0.11 0.11 0.11 0.01 0.00 62 4 10 -4
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29APR26 135.00 C 0.06 0.06 0.06 0.01 0.00 71 2 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29APR26 142.50 C 0.03 0.03 0.03 0.01 0.00 80 4 21 -4
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
28MAY26 55.00 C 0.00 0.00 0.00 36.03 +0.38 89 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.48 +0.20 80 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.69 -0.23 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.43 -0.20 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.05 -0.23 63 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.52 -0.53 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.46 -0.37 61 0 0 0
28MAY26 72.50 C 20.04 20.04 20.04 19.88 +0.46 69 11 54 +11
28MAY26 75.00 C 0.00 0.00 0.00 17.81 +0.28 67 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.84 +0.51 65 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 13.59 -0.48 60 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 11.94 -0.10 60 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 10.73 +0.20 63 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 8.97 -0.19 60 0 47 0
28MAY26 90.00 C 9.07 9.07 9.07 7.72 -0.23 60 15 44 -9
28MAY26 92.50 C 7.06 7.93 7.05 6.78 -0.13 61 44 41 +31
28MAY26 95.00 C 6.00 6.00 6.00 5.85 -0.13 61 1 75 0
28MAY26 97.50 C 0.00 0.00 0.00 4.97 -0.17 61 1 74 0
28MAY26 100.00 C 4.61 4.61 4.61 4.20 -0.16 61 1 162 +1
28MAY26 102.50 C 0.00 0.00 0.00 3.52 -0.16 61 0 95 0
28MAY26 105.00 C 3.52 3.52 3.28 2.94 -0.16 61 10 74 +1
28MAY26 107.50 C 0.00 0.00 0.00 2.44 -0.15 61 0 61 0
28MAY26 110.00 C 2.40 2.40 2.40 2.02 -0.14 61 1 40 +1
28MAY26 112.50 C 0.00 0.00 0.00 1.67 -0.12 61 0 24 0
28MAY26 115.00 C 1.95 1.95 1.95 1.37 -0.12 61 1 78 -1
28MAY26 117.50 C 0.00 0.00 0.00 1.12 -0.11 61 0 5 0
28MAY26 120.00 C 1.65 1.65 1.65 0.91 -0.10 61 1 6 0
28MAY26 122.50 C 0.00 0.00 0.00 0.74 -0.09 61 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.60 -0.07 61 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.49 -0.04 61 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.39 -0.06 60 0 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.31 -0.05 60 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.25 -0.04 60 0 6 0
28MAY26 137.50 C 0.71 0.71 0.71 0.20 -0.04 60 1 3 +1
28MAY26 140.00 C 0.63 0.63 0.63 0.16 -0.03 60 2 11 +2
29JUN26 21.00 C 0.00 0.00 0.00 69.91 +0.56 174 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 68.93 +0.29 170 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 67.51 +0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 66.95 +0.58 161 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 65.52 +0.08 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 64.97 +0.42 152 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 63.97 +0.46 147 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 62.47 +0.19 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 61.53 -0.02 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.00 +0.45 136 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.45 -0.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 58.43 -0.03 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.47 -0.37 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 56.45 +0.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 55.48 -0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 55.04 +0.55 116 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 53.51 -0.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.50 -0.28 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 52.05 +0.46 106 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 50.52 -0.25 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.57 -0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.94 +0.31 92 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.09 +0.42 96 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 46.93 +0.20 87 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.21 +0.55 95 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.82 -0.17 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.22 +0.42 90 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.67 -0.16 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.70 -0.03 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.85 +0.26 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.65 +0.02 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.07 -0.54 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.59 -0.24 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.63 -0.01 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.09 -0.29 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.95 -0.20 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 25.21 +1.06 66 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 22.72 -0.08 60 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 20.65 -0.45 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.82 -0.26 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.36 +0.11 61 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 15.54 -0.15 59 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.61 +0.02 63 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 12.96 +0.17 62 0 87 0
29JUN26 87.50 C 11.60 11.60 11.60 11.41 -0.19 60 1 43 0
29JUN26 90.00 C 0.00 0.00 0.00 10.27 -0.20 60 0 117 0
29JUN26 92.50 C 0.00 0.00 0.00 9.27 -0.17 61 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 8.33 -0.07 61 0 32 0
29JUN26 97.50 C 0.00 0.00 0.00 7.49 -0.06 62 0 18 0
29JUN26 100.00 C 7.42 7.42 7.42 6.68 -0.11 62 1 164 +1
29JUN26 102.50 C 0.00 0.00 0.00 5.92 -0.11 62 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 5.23 -0.12 61 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 4.61 -0.12 61 0 69 0
29JUN26 110.00 C 5.40 5.40 5.40 4.06 -0.12 61 1 55 +1
29JUN26 112.50 C 0.00 0.00 0.00 3.57 0.00 61 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 3.04 -0.11 60 0 55 0
29JUN26 117.50 C 3.81 3.81 3.81 2.67 -0.18 60 1 49 -1
29JUN26 120.00 C 0.00 0.00 0.00 2.33 -0.10 60 0 133 0
29JUN26 122.50 C 0.00 0.00 0.00 2.04 -0.09 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.78 -0.09 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.60 -0.08 61 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.35 -0.08 60 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.18 -0.07 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.02 -0.07 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.89 -0.06 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.77 -0.06 60 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 0.67 -0.05 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.58 -0.04 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.50 -0.04 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.43 -0.04 60 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.38 -0.03 60 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.03 60 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 -0.03 60 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.21 -0.02 60 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 -0.01 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 0.00 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 55 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 36.35 -0.40 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.32 -0.10 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.95 -0.39 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.02 -0.15 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.91 +0.02 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.67 -0.70 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.18 -0.15 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.00 -0.41 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 20.31 -0.11 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.84 -0.21 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 17.67 +0.12 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 15.74 -0.39 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.59 -0.36 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 13.37 -0.17 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 12.27 -0.18 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 11.33 -0.11 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.40 -0.01 62 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 9.55 -0.03 62 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 8.72 -0.08 62 1 1 +1
30JUL26 102.50 C 0.00 0.00 0.00 7.92 -0.09 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 7.18 -0.10 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.51 -0.10 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.89 -0.10 62 1 16 +1
30JUL26 112.50 C 0.00 0.00 0.00 5.18 -0.09 61 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 4.82 +0.05 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.04 -0.26 68 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.11 -0.12 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.34 -0.15 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.19 -0.35 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.51 +0.13 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.61 +0.18 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.54 +0.03 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.64 +0.08 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.66 +0.02 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.66 -0.09 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.93 +0.11 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.74 -0.31 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.10 +0.09 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.12 +0.01 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.99 -0.12 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.79 -0.18 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.80 -0.27 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 33.76 -0.30 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 31.73 -0.38 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 29.85 -0.24 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.22 -0.03 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.57 +0.17 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.61 -0.32 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.95 -0.41 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.43 -0.47 60 0 10 0
29SEP26 80.00 C 22.00 22.00 22.00 20.13 -0.07 60 1 20 0
29SEP26 82.50 C 0.00 0.00 0.00 18.81 -0.43 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.02 -0.10 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.50 -0.40 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.64 -0.08 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.67 -0.08 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.71 -0.14 62 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 12.87 -0.14 62 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 12.09 -0.11 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.37 0.00 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.62 +0.02 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.89 +0.01 63 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 9.21 +0.01 63 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 8.58 +0.01 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.99 +0.01 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 7.43 0.00 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 6.92 +0.01 63 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 6.25 -0.18 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 5.99 0.00 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.41 -0.16 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.03 -0.15 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 4.82 0.00 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.35 -0.14 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.05 -0.12 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.88 0.00 62 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.50 -0.11 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.26 -0.10 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.03 -0.10 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.90 -0.01 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 2.70 -0.01 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.44 -0.08 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.27 -0.07 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.11 -0.07 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.96 -0.07 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.83 -0.06 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.70 -0.06 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.63 -0.01 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.47 -0.01 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.37 -0.01 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.28 0.00 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 1.03 -0.01 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.96 -0.01 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.92 -0.01 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.83 -0.01 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 0.72 -0.01 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.69 -0.01 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 45.10 -0.36 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.25 -0.44 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.43 -0.22 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.42 -0.43 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.61 -0.02 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 37.55 -0.54 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.05 -0.12 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.92 -0.48 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.60 -0.10 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.75 -0.27 61 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 29.21 -0.31 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.65 -0.41 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.65 +0.05 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.32 -0.07 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.72 -0.32 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.57 -0.26 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.55 -0.16 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.44 -0.23 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.43 -0.07 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.53 -0.08 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.67 -0.07 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.85 -0.06 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.00 -0.14 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 15.30 -0.06 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 14.57 -0.01 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.82 -0.01 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 13.11 -0.02 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 12.44 -0.02 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.80 -0.02 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.19 -0.03 63 0 0 0
30DEC26 120.00 C 11.56 11.56 11.50 10.62 -0.03 63 2 113 0
30DEC26 122.50 C 0.00 0.00 0.00 10.08 -0.03 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.56 -0.03 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.08 -0.03 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.62 -0.03 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.18 -0.03 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.76 -0.04 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.37 -0.03 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.00 -0.03 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.65 -0.03 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.31 -0.03 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.99 -0.04 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.69 -0.04 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.41 -0.03 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.14 -0.03 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.89 -0.03 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.64 -0.04 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.41 -0.04 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.20 -0.03 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.87 -0.15 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.80 -0.03 62 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 41.16 -0.47 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.37 -0.50 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.68 -0.40 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.03 -0.60 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.48 -0.47 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.96 -0.49 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.68 -0.07 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.28 -0.37 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.95 -0.39 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.71 -0.37 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.55 -0.35 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.42 -0.46 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.38 -0.33 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.38 -0.33 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.47 -0.23 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 21.55 -0.31 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.69 -0.16 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.89 -0.16 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.15 -0.14 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.41 -0.15 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 17.70 -0.17 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.95 -0.18 62 0 2 0
30MAR27 110.00 C 17.22 17.22 17.22 16.24 -0.18 62 1 1 +1
30MAR27 112.50 C 0.00 0.00 0.00 15.55 -0.19 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.90 -0.19 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.28 -0.19 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.68 -0.19 62 0 4 0
TOTAL CALL 301 6,332 +28
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 65.00 P 0.06 0.06 0.06 0.01 0.00 62 2 135 -2
29APR26 67.50 P 0.09 0.09 0.09 0.02 -0.01 60 9 84 -6
29APR26 70.00 P 0.07 0.07 0.07 0.04 -0.02 58 1 144 +1
29APR26 72.50 P 0.14 0.14 0.14 0.09 -0.04 58 1 233 -1
29APR26 75.00 P 0.24 0.28 0.24 0.19 -0.08 57 3 145 0
29APR26 77.50 P 0.40 0.43 0.40 0.38 -0.12 58 5 251 -2
29APR26 80.00 P 0.60 0.72 0.48 0.66 -0.18 57 10 277 0
29APR26 82.50 P 1.09 1.09 0.82 1.10 -0.22 57 221 409 +158
29APR26 85.00 P 1.53 1.75 1.20 1.76 -0.25 56 216 438 +200
29APR26 87.50 P 2.56 2.60 2.55 2.63 -0.29 56 65 166 -3
29APR26 90.00 P 2.87 3.78 2.87 3.75 -0.40 56 89 208 +23
29APR26 92.50 P 4.86 5.19 4.11 5.28 -0.18 58 94 143 +42
29APR26 95.00 P 7.17 7.17 7.17 6.83 -0.34 57 1 34 -1
29APR26 97.50 P 0.00 0.00 0.00 8.65 -0.32 57 0 115 0
29APR26 100.00 P 0.00 0.00 0.00 10.64 -0.30 57 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 12.77 -0.28 57 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 14.84 -0.43 51 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 17.64 -0.46 68 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 19.95 +0.01 67 0 18 0
29APR26 112.50 P 21.00 21.00 20.50 22.37 +0.12 70 6 6 +6
29APR26 115.00 P 0.00 0.00 0.00 24.63 -0.17 58 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 27.11 -0.16 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.71 -0.09 75 0 13 0
29APR26 122.50 P 31.50 31.50 31.00 32.10 -0.19 0 4 0 -4
29APR26 125.00 P 0.00 0.00 0.00 34.60 -0.15 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 37.10 -0.15 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.61 -0.14 77 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 42.10 -0.15 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.65 -0.15 93 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 47.10 -0.15 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.60 -0.15 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 52.12 -0.13 98 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 54.60 -0.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
28MAY26 60.00 P 0.23 0.23 0.23 0.14 -0.03 61 1 4 +1
28MAY26 62.50 P 0.00 0.00 0.00 0.23 -0.05 60 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.38 -0.07 61 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.58 -0.10 61 0 55 0
28MAY26 70.00 P 0.84 0.84 0.84 0.87 -0.11 61 3 52 +3
28MAY26 72.50 P 0.00 0.00 0.00 1.25 -0.12 61 0 69 0
28MAY26 75.00 P 0.00 0.00 0.00 1.66 -0.15 60 0 22 0
28MAY26 77.50 P 0.00 0.00 0.00 2.21 -0.18 59 0 107 0
28MAY26 80.00 P 2.50 2.55 2.50 2.88 -0.22 59 2 26 +2
28MAY26 82.50 P 0.00 0.00 0.00 3.77 -0.18 60 0 111 0
28MAY26 85.00 P 0.00 0.00 0.00 4.80 -0.17 60 0 116 0
28MAY26 87.50 P 5.00 5.15 5.00 5.94 -0.22 60 4 45 0
28MAY26 90.00 P 0.00 0.00 0.00 7.23 -0.20 61 0 90 0
28MAY26 92.50 P 0.00 0.00 0.00 8.62 -0.24 61 0 42 0
28MAY26 95.00 P 9.95 9.95 9.95 10.19 -0.21 61 1 61 0
28MAY26 97.50 P 0.00 0.00 0.00 11.85 -0.22 61 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 13.44 -0.39 60 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 15.72 +0.34 64 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 17.47 -0.48 62 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.15 -0.73 59 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 21.31 -0.35 60 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.68 -0.35 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.80 -0.65 61 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.06 -0.51 62 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.80 -0.14 69 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.95 -0.14 67 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.44 -0.24 70 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.85 +0.09 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 40.19 +0.13 71 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.64 +0.13 72 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.14 +0.20 75 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.30 -0.02 68 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.92 +0.12 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 103 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 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 89 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 84 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 79 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 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 67 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 59 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.02 61 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.26 -0.04 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.41 -0.04 61 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.61 -0.03 61 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.84 -0.07 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.17 -0.10 61 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.54 -0.10 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.09 -0.06 61 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 2.60 -0.11 61 0 22 0
29JUN26 75.00 P 2.71 2.71 2.71 3.18 -0.14 60 1 67 +1
29JUN26 77.50 P 0.00 0.00 0.00 3.92 -0.17 59 0 85 0
29JUN26 80.00 P 0.00 0.00 0.00 4.81 -0.14 60 0 34 0
29JUN26 82.50 P 5.50 5.80 5.10 5.79 -0.18 60 3 139 +1
29JUN26 85.00 P 0.00 0.00 0.00 6.94 -0.16 60 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 8.17 -0.17 60 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 9.52 -0.14 61 0 60 0
29JUN26 92.50 P 10.80 11.11 10.80 10.98 -0.15 61 33 185 +23
29JUN26 95.00 P 12.32 12.32 12.32 12.55 -0.15 61 1 47 0
29JUN26 97.50 P 0.00 0.00 0.00 14.24 -0.21 62 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 15.99 -0.21 62 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 17.75 +0.27 62 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 19.13 -0.84 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.75 -0.19 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.08 -1.00 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.24 -0.75 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.33 -0.43 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.38 -0.84 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.24 -0.16 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.29 -0.57 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.89 +0.09 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.99 -0.18 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.30 -0.20 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.49 -0.03 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 45.53 -0.42 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.33 +0.03 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.15 -0.68 63 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 52.89 -0.33 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 54.95 -0.69 63 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 57.51 -0.22 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.97 +0.06 67 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 62.63 +0.28 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.63 -0.13 59 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.74 +0.45 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.01 +0.02 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.14 -0.12 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.82 -0.05 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.38 -0.12 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.60 -0.15 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.10 -0.39 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.86 +0.09 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.22 -0.03 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.60 -0.15 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.10 -0.36 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.71 -0.11 80 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.13 -0.12 76 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 99.73 -0.02 83 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 102.23 -0.02 85 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.73 -0.14 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 107.28 -0.11 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 109.60 -0.25 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.65 -0.05 61 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 0.87 -0.06 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.18 -0.10 61 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.56 -0.09 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.99 -0.17 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 2.55 -0.15 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 3.14 -0.21 61 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 3.80 -0.08 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 4.51 -0.19 60 0 18 0
30JUL26 77.50 P 0.00 0.00 0.00 5.39 -0.20 60 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 6.39 -0.10 60 0 0 0
30JUL26 82.50 P 7.59 7.59 7.59 7.45 -0.14 60 1 1 +1
30JUL26 85.00 P 0.00 0.00 0.00 8.68 -0.11 60 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 9.97 -0.12 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 11.33 -0.12 61 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 12.82 -0.12 61 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.39 -0.13 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.05 -0.13 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.78 -0.13 62 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 19.67 +0.17 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.53 +0.18 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.44 +0.17 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.38 +0.19 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.82 -0.38 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.14 -0.12 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 0.00 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.01 62 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 -0.01 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.01 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 -0.01 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 0.00 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 -0.01 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 -0.01 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 -0.01 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.56 -0.02 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.65 -0.02 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 -0.01 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.02 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.93 -0.05 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.29 -0.03 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.65 -0.04 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.09 -0.06 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.60 -0.01 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.13 -0.02 62 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.74 -0.05 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.38 -0.06 61 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 5.19 +0.02 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 5.99 -0.07 61 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 6.92 -0.09 61 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 7.96 -0.04 61 0 16 0
29SEP26 80.00 P 8.40 8.40 8.40 9.06 -0.09 61 1 38 0
29SEP26 82.50 P 0.00 0.00 0.00 10.19 -0.17 61 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 11.45 -0.16 61 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 12.85 -0.11 61 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 14.25 -0.10 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 15.77 -0.15 61 0 35 0
29SEP26 95.00 P 0.00 0.00 0.00 17.35 -0.10 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.00 -0.11 62 0 23 0
29SEP26 100.00 P 20.58 20.58 20.58 20.58 -0.24 62 1 31 0
29SEP26 102.50 P 0.00 0.00 0.00 22.34 -0.13 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.02 -0.25 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.82 -0.14 62 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.08 +0.23 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.01 -0.05 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.05 +0.18 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.07 +0.34 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.14 +0.24 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.14 0.00 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.23 +0.05 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.35 +0.16 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.58 +0.30 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.71 +0.12 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.88 +0.11 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 51.10 +0.16 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.25 +0.08 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.52 +0.18 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.76 +0.15 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.04 +0.19 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.33 +0.07 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.61 +0.03 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.67 -0.20 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.96 -0.24 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.54 +0.02 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.93 +0.05 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.31 +0.10 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.56 +0.10 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.19 +0.37 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.62 +0.03 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.79 -0.19 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.31 +0.13 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.48 0.00 68 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.94 -0.02 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.37 +0.20 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.73 0.00 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.42 +0.42 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.77 +0.34 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.08 +0.21 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.73 +0.34 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.18 +0.33 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.75 -0.04 62 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 -0.05 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.13 -0.04 62 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.62 -0.04 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.12 -0.09 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.74 -0.03 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.36 -0.04 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.08 -0.02 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.85 -0.02 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.69 -0.04 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.59 -0.10 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.59 -0.04 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.65 -0.06 60 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.79 -0.06 60 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.99 -0.04 61 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.27 -0.10 61 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 14.60 -0.07 61 0 2 0
30DEC26 87.50 P 15.07 15.07 15.07 16.01 -0.07 61 1 12 0
30DEC26 90.00 P 0.00 0.00 0.00 17.44 -0.13 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.01 -0.08 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.61 -0.08 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.27 -0.08 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.98 -0.08 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.83 +0.15 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.56 +0.01 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.49 +0.10 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.35 +0.10 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 33.25 +0.11 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.18 +0.09 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.17 +0.13 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.16 +0.14 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.17 +0.14 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.20 +0.14 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.26 +0.15 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.16 -0.02 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.31 +0.02 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.54 +0.16 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.59 +0.08 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.64 -0.02 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.89 +0.06 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.18 +0.18 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.24 +0.04 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.61 +0.23 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.81 +0.18 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.07 +0.21 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.31 +0.20 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.56 +0.22 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.81 +0.21 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.10 +0.21 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.59 +0.40 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.92 +0.50 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.49 0.00 62 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 5.17 -0.06 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.93 -0.05 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.73 -0.07 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.63 -0.11 60 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.59 -0.12 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.61 -0.08 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 10.76 -0.04 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.91 -0.06 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.12 -0.05 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.40 +0.01 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.73 +0.01 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.88 -0.21 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.35 -0.19 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.86 -0.17 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.43 -0.16 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.07 -0.13 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.75 -0.11 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.58 +0.01 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.05 -0.26 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.09 -0.02 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.93 +0.01 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.79 +0.02 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.68 +0.02 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.59 +0.18 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.55 +0.20 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.49 +0.01 63 0 0 0
TOTAL PUT 780 7,839 +443
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$ 7.17
29APR26 4.70 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 +0.05 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.46 +0.07 79 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.08 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 +0.05 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 +0.04 49 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.54 +0.04 50 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 0.39 +0.04 53 0 39 0
29APR26 7.25 C 0.27 0.27 0.27 0.26 +0.03 52 1 27 +1
29APR26 7.50 C 0.15 0.15 0.15 0.16 +0.01 51 15 270 0
29APR26 7.75 C 0.11 0.11 0.10 0.10 +0.01 52 210 380 +165
29APR26 8.00 C 0.07 0.07 0.07 0.06 +0.01 53 415 2,724 +400
29APR26 8.25 C 0.05 0.05 0.05 0.03 0.00 51 45 362 0
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 66 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 77 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.51 +0.05 73 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.42 +0.06 74 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.32 +0.08 71 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 +0.05 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 +0.05 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.74 +0.05 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.50 +0.06 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 +0.08 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 +0.05 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 +0.03 50 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 +0.04 50 0 119 0
28MAY26 7.25 C 0.47 0.47 0.47 0.47 +0.04 50 36 111 +34
28MAY26 7.50 C 0.00 0.00 0.00 0.37 +0.03 50 0 73 0
28MAY26 7.75 C 0.29 0.29 0.29 0.28 +0.02 50 2 225 0
28MAY26 8.00 C 0.20 0.20 0.20 0.21 +0.01 49 7 715 -6
28MAY26 8.25 C 0.00 0.00 0.00 0.16 +0.01 50 0 644 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 100 0
28MAY26 8.75 C 0.10 0.10 0.10 0.09 +0.01 50 68 228 +68
28MAY26 9.00 C 0.08 0.08 0.07 0.06 0.00 49 36 194 +2
28MAY26 9.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 0.00 49 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 46 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 57 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 2.52 +0.06 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 +0.04 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 +0.03 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 +0.05 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.06 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 +0.05 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.05 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.05 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.08 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.05 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 +0.04 50 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 +0.04 50 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 +0.03 50 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 +0.03 50 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.02 50 0 105 0
29JUN26 8.00 C 0.34 0.37 0.34 0.36 +0.01 50 39 3,338 -11
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.02 50 0 329 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 +0.01 50 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 0.00 49 0 25 0
29JUN26 9.00 C 0.17 0.17 0.17 0.16 +0.01 50 2 85 0
29JUN26 9.25 C 0.13 0.13 0.13 0.13 +0.01 50 15 63 0
29JUN26 9.50 C 0.11 0.11 0.11 0.10 0.00 49 15 35 +14
29JUN26 9.75 C 0.09 0.09 0.09 0.08 0.00 50 15 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.01 51 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 0.00 51 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 50 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 2.54 +0.06 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.45 +0.06 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 +0.10 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 +0.08 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.07 +0.04 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 +0.03 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.67 +0.08 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.47 +0.06 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 +0.07 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.14 +0.05 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.01 +0.04 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 +0.04 49 0 280 0
30JUL26 7.25 C 0.00 0.00 0.00 0.77 +0.04 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.67 +0.04 51 0 5 0
30JUL26 7.75 C 0.00 0.00 0.00 0.57 +0.03 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.49 +0.03 50 0 1 0
30JUL26 8.25 C 0.40 0.40 0.40 0.42 +0.02 50 15 79 +15
30JUL26 8.50 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.30 +0.01 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.06 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.06 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.05 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 +0.07 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 +0.05 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 +0.05 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.08 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.08 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 +0.08 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 +0.05 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.02 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.03 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.04 50 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 +0.03 50 0 3,459 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 +0.03 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 +0.03 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 +0.03 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 +0.03 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 +0.03 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 +0.02 50 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.02 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.02 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.02 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 +0.01 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.72 +0.05 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.64 +0.05 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 +0.06 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 +0.05 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 +0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 +0.04 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 +0.04 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.05 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.04 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 +0.04 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 +0.04 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.03 49 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 +0.04 49 0 18 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.05 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 +0.02 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 +0.02 49 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 +0.03 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 +0.02 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 +0.02 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.01 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 +0.01 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 49 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.83 +0.05 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.75 +0.04 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 +0.04 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 +0.04 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.44 +0.04 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.28 +0.04 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 +0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 +0.03 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.85 +0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 +0.07 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 +0.03 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 +0.01 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.23 +0.05 50 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.14 +0.04 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 +0.04 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.98 +0.01 49 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.91 +0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 0.00 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 +0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 +0.01 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 0.00 49 0 5 0
TOTAL CALL 936 18,926 +682
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29APR26 5.75 P 0.01 0.01 0.01 0.01 0.00 61 1 96 0
29APR26 6.00 P 0.02 0.02 0.02 0.01 -0.01 51 30 182 +30
29APR26 6.25 P 0.03 0.03 0.03 0.03 -0.01 53 5 177 0
29APR26 6.50 P 0.07 0.07 0.07 0.06 -0.01 51 19 318 -4
29APR26 6.75 P 0.11 0.11 0.11 0.11 -0.02 50 17 130 +17
29APR26 7.00 P 0.23 0.23 0.19 0.19 -0.04 48 4 182 -1
29APR26 7.25 P 0.40 0.40 0.40 0.31 -0.06 48 2 197 0
29APR26 7.50 P 0.00 0.00 0.00 0.47 -0.06 48 0 229 0
29APR26 7.75 P 0.00 0.00 0.00 0.66 -0.06 49 1 206 -1
29APR26 8.00 P 0.00 0.00 0.00 0.88 -0.05 51 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.10 -0.06 49 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.34 -0.05 51 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 -0.06 0 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.07 0 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.08 -0.06 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.33 -0.06 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 0.00 50 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 51 0
28MAY26 6.00 P 0.09 0.09 0.09 0.09 0.00 51 15 82 +12
28MAY26 6.25 P 0.00 0.00 0.00 0.13 -0.01 49 0 32 0
28MAY26 6.50 P 0.21 0.21 0.19 0.19 -0.02 48 3 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.28 -0.02 49 0 91 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 -0.04 48 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.51 -0.04 48 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 -0.05 48 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.83 -0.06 48 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.02 -0.06 49 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.20 -0.08 47 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.46 -0.05 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 -0.06 52 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 -0.07 48 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.10 -0.06 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.34 -0.06 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.33 -0.06 0 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 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.01 49 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.02 48 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.02 48 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.03 48 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 -0.04 48 1 58 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.81 -0.04 49 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 -0.05 48 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 -0.09 47 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.06 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 -0.06 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.06 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 -0.07 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 -0.06 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.06 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 -0.05 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 -0.07 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 -0.05 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.84 -0.05 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.33 -0.06 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 0.00 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.14 0.00 50 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.19 -0.01 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.33 -0.01 49 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.77 -0.04 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.91 -0.05 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.07 -0.06 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.25 -0.06 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.42 -0.08 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.61 -0.08 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.81 -0.09 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 -0.09 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.25 -0.06 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.46 -0.07 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 -0.01 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 -0.02 48 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.03 48 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 -0.03 48 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.03 48 0 3,097 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.03 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.04 48 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 -0.04 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 -0.05 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.05 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.03 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 -0.05 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.04 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.04 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.04 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.08 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 -0.05 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.06 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 -0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 -0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.86 -0.05 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.34 -0.06 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.33 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.02 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.01 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.02 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.02 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 -0.03 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.03 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.05 47 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.04 47 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.04 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 -0.07 47 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.06 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.08 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.04 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 -0.04 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 -0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 -0.04 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.05 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 -0.05 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 -0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.92 -0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.39 -0.06 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.87 -0.06 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.35 -0.06 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 -0.02 48 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 -0.01 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.02 48 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 -0.02 48 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.02 48 0 19 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.02 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 -0.04 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.43 -0.04 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 -0.03 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 -0.03 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 -0.05 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.12 -0.05 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 -0.05 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 -0.05 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.05 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 -0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 -0.06 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.68 -0.06 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.11 -0.06 48 0 0 0
TOTAL PUT 98 18,870 +54
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 24.42 -0.01 28 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.92 -0.01 20 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.42 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.92 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.43 -0.01 17 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.93 -0.01 13 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.93 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.44 -0.01 6 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.00 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.35 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 16 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.22 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.74 0.00 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.25 0.00 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.76 -0.01 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.27 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.78 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.30 0.00 29 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.81 0.00 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.32 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.83 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.34 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.86 0.00 21 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.37 -0.01 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.88 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.39 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.90 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.42 0.00 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.93 -0.01 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.44 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.95 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.47 0.00 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.98 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.49 -0.01 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.00 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.53 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.12 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.97 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.37 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.47 -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 0.00 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.79 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.32 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.85 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.37 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.90 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.43 0.00 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.95 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.48 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.01 -0.01 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.54 0.00 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.06 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.59 -0.01 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.12 0.00 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.64 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.17 -0.01 8 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.70 0.00 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.22 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.75 -0.01 5 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.28 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.80 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.33 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.88 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.47 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.19 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.16 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.52 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.35 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.63 -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 26.46 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.00 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.54 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.08 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.63 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.18 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.77 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.42 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.21 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.21 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.54 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.23 0.00 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.29 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.33 -0.01 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 32 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 23 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 13 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.06 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.93 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 37 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 30 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 25 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 13 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.42 -0.01 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 9 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.80 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.77 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.47 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.02 -0.01 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 3.50 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 91.40
29APR26 52.50 C 0.00 0.00 0.00 39.00 +4.88 120 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.45 +4.84 69 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.00 +4.87 101 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.50 +4.85 92 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.02 +4.91 88 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.43 +4.74 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.96 +4.78 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.48 +4.74 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.99 +5.05 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.52 +4.97 48 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 14.10 +4.82 48 300 519 0
29APR26 80.00 C 0.00 0.00 0.00 11.76 +4.57 48 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 9.56 +4.21 48 0 40 0
29APR26 85.00 C 5.56 6.55 5.56 7.53 +3.65 48 3 105 -1
29APR26 87.50 C 5.88 6.00 5.88 5.92 +3.28 51 7 780 -7
29APR26 90.00 C 3.10 4.00 2.77 4.12 +2.40 46 50 159 +35
29APR26 92.50 C 2.00 3.11 1.90 2.93 +1.87 47 187 147 +2
29APR26 95.00 C 1.22 2.13 1.08 2.00 +1.38 47 149 170 -26
29APR26 97.50 C 1.10 1.46 0.95 1.33 +0.98 48 143 229 +65
29APR26 100.00 C 0.55 0.95 0.55 0.88 +0.69 49 68 155 +11
29APR26 102.50 C 0.43 0.43 0.43 0.54 +0.44 49 15 112 +15
29APR26 105.00 C 0.23 0.40 0.22 0.31 +0.26 48 11 122 +10
29APR26 107.50 C 0.00 0.00 0.00 0.18 +0.16 48 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 +0.09 48 0 127 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 36.71 +5.07 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.14 +5.01 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.77 +5.03 66 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.41 +5.13 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.84 +5.15 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.17 +4.99 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.00 +5.19 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.57 +5.30 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.75 +4.13 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.78 +4.09 40 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 12.71 +3.79 41 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 11.13 +3.79 45 0 46 0
28MAY26 85.00 C 8.85 8.85 8.85 9.40 +3.30 45 10 78 0
28MAY26 87.50 C 6.63 6.63 6.63 7.85 +3.00 45 15 86 -15
28MAY26 90.00 C 0.00 0.00 0.00 6.36 +2.50 44 0 109 0
28MAY26 92.50 C 4.25 4.25 4.25 5.23 +2.23 44 2 88 0
28MAY26 95.00 C 4.35 4.37 4.20 4.33 +2.03 45 32 62 +4
28MAY26 97.50 C 2.52 2.52 2.51 3.43 +1.69 45 23 63 +17
28MAY26 100.00 C 2.19 2.58 1.96 2.74 +1.44 45 6 29 +4
28MAY26 102.50 C 0.00 0.00 0.00 2.14 +1.18 45 1 22 0
28MAY26 105.00 C 1.74 1.74 1.74 1.65 +0.95 45 1 6 0
28MAY26 107.50 C 0.00 0.00 0.00 1.25 +0.75 45 3 63 +3
28MAY26 110.00 C 0.80 1.11 0.80 0.95 +0.59 45 25 55 +6
28MAY26 112.50 C 0.00 0.00 0.00 0.71 +0.46 45 1 7 -1
28MAY26 115.00 C 0.00 0.00 0.00 0.53 +0.35 45 0 81 0
29JUN26 46.00 C 0.00 0.00 0.00 45.67 +4.67 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.92 +4.74 79 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.68 +4.61 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.70 +4.64 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.62 +4.46 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.17 +4.51 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.71 +4.78 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.56 +5.18 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.77 +4.97 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.69 +4.81 54 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.04 +4.76 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.89 +4.59 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.57 +4.90 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.92 +4.34 40 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.91 +4.16 41 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.82 +3.80 41 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.15 +3.75 43 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 12.59 +3.66 44 0 62 0
29JUN26 85.00 C 10.47 11.12 10.47 11.00 +3.40 44 130 167 -130
29JUN26 87.50 C 8.74 8.74 8.74 9.55 +3.12 44 15 65 -15
29JUN26 90.00 C 7.25 7.90 6.80 8.00 +2.44 43 6 97 0
29JUN26 92.50 C 0.00 0.00 0.00 7.03 +2.39 44 0 118 0
29JUN26 95.00 C 0.00 0.00 0.00 6.03 +2.19 44 0 95 0
29JUN26 97.50 C 4.00 4.00 4.00 5.16 +2.00 44 34 79 +34
29JUN26 100.00 C 0.00 0.00 0.00 4.40 +1.82 45 0 66 0
29JUN26 102.50 C 3.13 3.25 3.13 3.71 +1.61 45 16 1,077 +16
29JUN26 105.00 C 2.63 2.63 2.63 3.09 +1.39 45 15 1,596 0
29JUN26 107.50 C 0.00 0.00 0.00 2.56 +1.24 45 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.11 +1.05 45 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.69 +0.85 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.38 +0.71 44 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 1.12 +0.59 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.91 +0.50 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.74 +0.42 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.59 +0.34 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 +0.29 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.39 +0.24 44 0 23 0
30JUL26 62.50 C 0.00 0.00 0.00 30.09 +5.05 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.83 +5.08 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.49 +4.91 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.93 +4.34 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.58 +3.91 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.29 +4.67 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.02 +4.04 43 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.11 +3.67 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.56 +3.21 42 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 12.11 +3.14 43 0 29 0
30JUL26 87.50 C 0.00 0.00 0.00 11.08 +3.16 45 0 36 0
30JUL26 90.00 C 9.94 9.94 9.94 9.77 +2.68 45 15 0 -15
30JUL26 92.50 C 0.00 0.00 0.00 8.65 +2.51 45 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 7.64 +2.35 45 0 38 0
30JUL26 97.50 C 5.90 5.90 5.90 6.75 +2.21 45 15 30 +15
30JUL26 100.00 C 5.18 5.18 5.18 5.95 +2.06 45 15 28 +15
30JUL26 102.50 C 0.00 0.00 0.00 5.21 +1.89 46 0 2 0
30JUL26 105.00 C 3.96 4.25 3.96 4.52 +1.70 45 35 36 +20
30JUL26 107.50 C 0.00 0.00 0.00 3.91 +1.52 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 3.38 +1.36 45 0 10 0
30JUL26 112.50 C 0.00 0.00 0.00 2.82 +1.17 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.42 +1.03 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.12 +4.49 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.87 +4.51 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.62 +4.49 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.36 +4.39 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.14 +4.93 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.87 +4.20 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.03 +4.81 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.09 +4.67 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.78 +3.96 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.44 +4.30 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.11 +3.37 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.65 +3.31 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.19 +3.17 45 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 14.85 +3.08 45 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 13.85 +3.17 47 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.66 +2.96 47 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 11.57 +2.48 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.56 +2.36 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.64 +2.26 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.80 +2.16 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 8.03 +2.07 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.32 +1.97 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.62 +1.83 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.98 +1.69 47 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.40 +1.56 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.86 +1.43 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.38 +1.32 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.94 +1.21 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.55 +1.12 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.19 +1.02 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.86 +0.93 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.57 +0.85 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 41.44 +4.70 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.25 +4.56 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.13 +4.46 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.01 +4.66 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.91 +4.43 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.18 +4.50 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.32 +4.65 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.64 +4.58 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.89 +4.36 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.27 +4.19 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.19 +3.51 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.12 +3.73 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.89 +3.84 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.04 +2.90 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.01 +3.08 47 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.05 +3.11 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 14.91 +2.90 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 13.91 +2.75 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.98 +2.67 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.19 +2.66 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.38 +2.58 48 0 22 0
30DEC26 105.00 C 10.00 10.00 10.00 10.60 +2.48 48 22 22 +22
30DEC26 107.50 C 0.00 0.00 0.00 9.84 +2.35 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 9.14 +2.23 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.49 +2.12 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.88 +2.01 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.31 +1.90 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.55 +4.39 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.57 +4.22 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.69 +4.25 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.85 +4.15 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.06 +4.46 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.35 +4.54 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.72 +3.84 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.26 +3.90 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.57 +4.09 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.14 +3.95 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.78 +3.82 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.45 +3.66 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.31 +3.62 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.98 +3.07 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.84 +2.83 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.72 +2.66 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.82 +2.66 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.89 +2.58 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.02 +2.51 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.15 +2.40 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.41 +2.37 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.69 +2.39 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.98 +2.23 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.29 +2.13 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.64 +2.04 49 0 0 0
TOTAL CALL 1,370 10,070 +84
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.05 49 0 104 0
29APR26 75.00 P 0.15 0.15 0.10 0.06 -0.12 49 9 551 -9
29APR26 77.50 P 0.17 0.17 0.16 0.14 -0.27 49 504 1,027 +399
29APR26 80.00 P 0.27 0.27 0.27 0.29 -0.51 48 1 839 0
29APR26 82.50 P 0.85 0.85 0.53 0.57 -0.87 48 41 115 +6
29APR26 85.00 P 1.42 1.48 0.91 1.02 -1.35 47 84 701 +3
29APR26 87.50 P 2.40 2.40 1.50 1.72 -1.94 47 59 773 +28
29APR26 90.00 P 3.70 3.70 2.83 2.72 -2.58 48 20 89 +5
29APR26 92.50 P 3.76 4.10 3.72 4.10 -3.06 49 22 87 -20
29APR26 95.00 P 0.00 0.00 0.00 5.57 -3.67 48 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 7.38 -4.09 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 9.38 -4.44 48 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 11.55 -4.69 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 13.84 -4.87 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.40 -4.80 56 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 18.87 -4.83 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.24 -4.96 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.73 -4.97 65 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.04 46 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.07 45 0 45 0
28MAY26 67.50 P 0.24 0.24 0.24 0.12 -0.12 45 1 132 -1
28MAY26 70.00 P 0.37 0.37 0.37 0.22 -0.21 45 1 139 0
28MAY26 72.50 P 0.42 0.44 0.42 0.38 -0.35 45 6 85 0
28MAY26 75.00 P 0.63 0.63 0.63 0.62 -0.52 45 1 178 -1
28MAY26 77.50 P 0.00 0.00 0.00 0.93 -0.73 45 0 125 0
28MAY26 80.00 P 1.53 1.53 1.25 1.36 -1.03 44 4 585 0
28MAY26 82.50 P 0.00 0.00 0.00 1.95 -1.33 44 0 20 0
28MAY26 85.00 P 0.00 0.00 0.00 2.71 -1.69 44 0 604 0
28MAY26 87.50 P 3.94 3.94 3.94 3.68 -1.97 44 2 56 -2
28MAY26 90.00 P 0.00 0.00 0.00 4.85 -2.30 45 0 79 0
28MAY26 92.50 P 6.78 6.78 6.78 6.20 -2.69 45 15 57 0
28MAY26 95.00 P 0.00 0.00 0.00 7.73 -2.98 46 0 19 0
28MAY26 97.50 P 0.00 0.00 0.00 9.24 -3.42 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 11.02 -4.01 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.99 -4.17 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.39 -4.00 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.47 -4.36 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.33 -5.06 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.55 -5.06 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.77 -4.97 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 48.00 P 0.10 0.10 0.10 0.01 0.00 50 2 0 -2
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 7 0
29JUN26 57.50 P 0.21 0.21 0.21 0.06 -0.04 45 15 15 +15
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.13 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.29 -0.18 45 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.44 -0.31 44 0 182 0
29JUN26 70.00 P 0.80 0.80 0.80 0.67 -0.44 44 15 112 0
29JUN26 72.50 P 0.88 0.88 0.88 0.97 -0.60 44 15 157 0
29JUN26 75.00 P 0.00 0.00 0.00 1.34 -0.78 44 0 431 0
29JUN26 77.50 P 2.30 2.30 2.02 1.84 -1.00 44 15 420 -15
29JUN26 80.00 P 2.98 2.98 2.17 2.47 -1.26 43 50 417 +33
29JUN26 82.50 P 3.42 3.45 3.14 3.22 -1.55 43 70 191 +40
29JUN26 85.00 P 4.82 4.86 3.78 4.15 -1.77 44 36 460 0
29JUN26 87.50 P 0.00 0.00 0.00 5.21 -1.94 44 0 115 0
29JUN26 90.00 P 0.00 0.00 0.00 6.42 -2.27 44 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 7.79 -2.52 44 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 9.29 -3.11 45 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 10.92 -3.36 45 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 12.74 -3.47 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 14.52 -3.82 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.42 -4.05 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.51 -4.14 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.75 -3.94 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 22.37 -4.67 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.98 -4.41 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.30 -4.45 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.61 -4.47 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.42 -4.80 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.27 -4.55 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 36.63 -4.73 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.08 -4.97 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.44 -0.22 45 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.64 -0.31 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.92 -0.46 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.28 -0.59 45 0 0 0
30JUL26 72.50 P 1.89 1.89 1.89 1.66 -0.76 44 2 76 0
30JUL26 75.00 P 2.20 2.20 2.00 2.17 -0.94 44 2 62 0
30JUL26 77.50 P 2.55 2.55 2.55 2.82 -1.14 44 1 21 0
30JUL26 80.00 P 0.00 0.00 0.00 3.55 -1.38 44 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 4.41 -1.63 44 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 5.42 -1.86 44 0 103 0
30JUL26 87.50 P 0.00 0.00 0.00 6.58 -2.00 45 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 7.80 -2.22 44 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 9.18 -2.78 45 0 15 0
30JUL26 95.00 P 0.00 0.00 0.00 10.67 -2.98 45 0 12 0
30JUL26 97.50 P 0.00 0.00 0.00 12.28 -3.23 45 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 13.98 -3.34 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.90 -3.53 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.81 -3.55 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.30 -4.37 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.12 -4.44 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.26 -4.55 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.01 -3.49 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 -0.16 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 -0.22 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 -0.30 47 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 -0.43 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.26 -0.49 47 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.67 -0.57 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.18 -0.60 47 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.71 -0.92 47 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.24 -0.99 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 3.92 -1.16 46 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 4.74 -1.31 46 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 5.60 -1.52 46 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 6.68 -1.60 46 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 7.79 -2.08 46 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.00 -2.29 46 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 10.25 -2.56 46 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 11.69 -2.49 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.18 -2.68 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.72 -3.06 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 16.38 -3.09 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.25 -2.97 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.10 -3.27 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.98 -3.30 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.84 -3.46 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.81 -3.57 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.79 -3.71 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.81 -3.92 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.98 -4.00 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 33.65 -4.28 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.86 -4.30 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.00 -4.45 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.14 -4.55 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.99 -0.21 48 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.31 -0.32 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.69 -0.32 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.13 -0.49 48 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 2.65 -0.55 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.24 -0.69 48 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 3.91 -0.77 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.63 -0.86 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.27 -1.11 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.12 -1.24 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 7.04 -1.41 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.06 -1.54 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 9.22 -1.61 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.41 -1.57 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.64 -1.60 47 0 0 0
30DEC26 90.00 P 14.00 14.00 14.00 12.99 -2.24 47 5 7 -5
30DEC26 92.50 P 0.00 0.00 0.00 14.29 -2.05 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.88 -2.07 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.43 -2.66 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.04 -2.85 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.52 -3.10 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.59 -3.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.04 -3.33 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.85 -3.54 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.88 -3.39 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.49 -3.98 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.03 -3.50 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.18 -0.61 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.73 -0.63 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.35 -0.65 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.96 -0.77 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.69 -0.68 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.44 -0.88 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.27 -0.86 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.98 -1.14 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.92 -1.29 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.94 -1.37 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.06 -1.48 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.20 -1.62 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.47 -1.66 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.77 -1.82 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.01 -1.96 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.50 -1.95 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.99 -2.05 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.54 -2.18 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.13 -2.65 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.17 -2.43 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.29 -3.13 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.05 -3.22 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.93 -3.36 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.67 -3.42 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.54 -3.51 47 0 0 0
TOTAL PUT 998 13,090 +474
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$ 120.70
17APR26 90.00 C 31.53 31.53 31.53 31.06 +5.43 236 25 25 +25
17APR26 92.50 C 0.00 0.00 0.00 28.47 +5.34 205 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 26.01 +5.37 193 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 23.49 +5.57 173 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 20.71 +5.29 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 18.21 +5.29 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 15.71 +5.28 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 13.21 +5.23 0 0 114 0
17APR26 110.00 C 0.00 0.00 0.00 10.72 +4.90 48 0 807 0
17APR26 112.50 C 11.68 11.68 11.68 8.24 +4.53 45 3 1,516 0
17APR26 115.00 C 9.00 9.00 6.90 5.70 +3.65 0 60 1,342 -15
17APR26 117.50 C 5.70 6.00 3.74 3.74 +2.80 47 162 743 -64
17APR26 120.00 C 4.50 4.50 2.00 2.00 +1.60 45 66 638 -63
17APR26 122.50 C 2.66 2.66 0.88 0.89 +0.75 45 731 528 +469
17APR26 125.00 C 0.41 1.56 0.38 0.35 +0.31 46 622 514 +490
17APR26 127.50 C 0.70 0.75 0.37 0.10 +0.09 46 124 125 +115
17APR26 130.00 C 0.36 0.36 0.27 0.03 +0.02 48 41 41 +41
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 137.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 31.45 +5.82 129 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 28.76 +5.63 111 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 26.06 +4.98 91 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 23.78 +5.81 93 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 21.29 +5.80 85 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 18.81 +5.77 77 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 16.26 +5.60 66 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 13.33 +4.93 38 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 10.95 +4.60 38 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 8.68 +4.13 38 0 26 0
24APR26 115.00 C 8.60 8.60 7.60 6.60 +3.51 38 5 71 0
24APR26 117.50 C 4.80 7.00 4.80 4.71 +2.72 37 34 62 -18
24APR26 120.00 C 5.00 5.00 3.32 3.32 +2.11 38 54 124 +7
24APR26 122.50 C 3.60 3.75 2.20 2.20 +1.50 39 448 350 +272
24APR26 125.00 C 2.75 2.75 1.34 1.34 +0.97 38 469 263 +243
24APR26 127.50 C 1.92 1.92 0.89 0.77 +0.58 38 52 53 +52
24APR26 130.00 C 1.15 1.31 0.66 0.42 +0.33 38 305 246 +246
24APR26 132.50 C 0.79 0.90 0.67 0.21 +0.17 38 65 64 +64
24APR26 135.00 C 0.58 0.58 0.41 0.10 +0.08 38 62 62 +62
24APR26 137.50 C 0.28 0.30 0.28 0.05 - 39 60 60 -
29APR26 55.00 C 0.00 0.00 0.00 66.36 +5.65 231 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 63.80 +5.59 215 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 61.37 +5.84 209 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 58.87 +5.66 198 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 56.37 +5.66 187 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 53.83 +5.61 175 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 51.32 +5.60 165 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.81 +5.59 155 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.31 +5.58 146 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 44.14 +5.91 152 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 41.33 +5.59 130 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.90 +5.64 125 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.90 +5.36 87 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.89 +5.81 108 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.45 +5.82 102 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.88 +5.75 92 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 26.56 +5.48 90 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 23.92 +5.90 78 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 21.42 +5.85 71 0 2 0
29APR26 102.50 C 18.43 18.43 18.31 18.81 +5.65 61 142 145 +142
29APR26 105.00 C 16.12 16.12 16.00 16.26 +5.41 52 149 203 +149
29APR26 107.50 C 13.10 13.10 13.10 13.46 +4.77 35 1 154 -1
29APR26 110.00 C 12.80 13.80 11.40 11.40 +4.67 41 22 1,477 -17
29APR26 112.50 C 9.44 12.00 9.44 8.97 +3.80 35 101 1,559 -78
29APR26 115.00 C 9.00 9.10 7.69 7.00 +3.31 36 53 4,875 -53
29APR26 117.50 C 7.20 7.40 4.69 5.14 +2.60 34 90 3,050 +13
29APR26 120.00 C 2.50 5.77 2.50 3.76 +2.09 35 148 3,239 -21
29APR26 122.50 C 4.50 4.80 2.63 2.64 +1.59 36 308 1,220 +48
29APR26 125.00 C 1.46 3.20 1.46 1.80 +1.17 36 575 1,047 -45
29APR26 127.50 C 1.97 2.33 1.21 1.16 +0.80 36 610 1,108 +67
29APR26 130.00 C 1.80 1.93 0.83 0.70 +0.50 36 735 723 +287
29APR26 132.50 C 1.09 1.11 0.61 0.41 +0.30 36 487 832 +431
29APR26 135.00 C 1.03 1.03 0.63 0.23 +0.17 36 526 689 +384
29APR26 137.50 C 0.56 0.70 0.40 0.12 +0.09 36 64 239 +31
29APR26 140.00 C 0.41 0.42 0.21 0.07 +0.05 36 78 564 +32
29APR26 142.50 C 0.32 0.32 0.26 0.04 +0.03 37 33 63 +33
29APR26 145.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 12 0
29APR26 147.50 C 0.15 0.15 0.15 0.01 0.00 37 10 74 +10
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29APR26 160.00 C 0.05 0.05 0.05 0.01 0.00 50 61 61 +61
29APR26 162.50 C 0.02 0.02 0.02 0.01 0.00 53 1 97 +1
28MAY26 55.00 C 67.14 67.14 66.62 66.36 +5.65 128 75 75 +75
28MAY26 57.50 C 0.00 0.00 0.00 64.27 +6.06 136 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 61.79 +6.11 130 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 59.12 +5.91 118 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 56.80 +6.09 117 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 54.32 +6.10 111 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 51.64 +5.91 100 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.17 +5.92 95 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 46.69 +5.91 90 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.14 +5.82 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.50 +5.62 75 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.46 +6.02 80 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.46 +5.50 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.01 +5.25 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.63 +5.48 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.20 +5.41 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.74 +5.00 52 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.31 +5.45 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.05 +5.36 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.19 +4.55 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 17.07 +4.35 38 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 14.98 +4.13 38 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 13.06 +3.64 38 0 1,158 0
28MAY26 112.50 C 8.88 11.88 8.88 11.16 +3.26 37 69 1,173 +52
28MAY26 115.00 C 11.80 11.80 10.10 9.58 +2.99 37 81 4,243 -10
28MAY26 117.50 C 0.00 0.00 0.00 7.92 +2.52 36 0 508 0
28MAY26 120.00 C 7.20 8.50 7.20 6.77 +2.26 37 86 1,692 +22
28MAY26 122.50 C 7.03 7.03 5.91 5.68 +2.10 38 158 755 +23
28MAY26 125.00 C 5.00 6.10 5.00 4.65 +1.76 38 123 649 -1
28MAY26 127.50 C 5.13 5.41 4.61 3.81 +1.51 38 163 976 -30
28MAY26 130.00 C 4.27 4.40 3.23 3.11 +1.31 38 263 344 +18
28MAY26 132.50 C 3.50 3.55 3.50 2.48 +1.08 38 32 209 -31
28MAY26 135.00 C 2.65 2.95 2.13 1.95 +0.88 38 238 481 +192
28MAY26 137.50 C 2.00 2.60 1.85 1.52 +0.70 38 153 425 +26
28MAY26 140.00 C 1.92 2.08 1.44 1.18 +0.56 38 186 240 +101
28MAY26 142.50 C 1.52 1.54 1.23 0.90 +0.44 38 308 307 +246
28MAY26 145.00 C 1.48 1.48 0.99 0.69 +0.35 38 98 162 +46
28MAY26 147.50 C 1.01 1.01 0.85 0.52 +0.27 38 48 54 +48
28MAY26 150.00 C 1.10 1.10 1.10 0.39 +0.21 38 1 55 +1
28MAY26 152.50 C 0.00 0.00 0.00 0.29 +0.16 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.21 +0.11 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.15 +0.08 38 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.08 +0.04 38 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 66.48 +5.10 97 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.27 +5.37 100 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.79 +5.37 95 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.12 +5.34 86 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 56.80 +5.34 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.32 +5.33 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.64 +5.10 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.17 +5.11 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.69 +5.01 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.24 +4.98 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.81 +4.96 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.46 +5.04 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.97 +4.98 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.51 +4.96 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.36 +5.19 52 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 29.86 +5.00 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.55 +4.94 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.25 +4.79 44 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 23.05 +5.18 43 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 20.91 +4.93 42 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 18.32 +4.11 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 16.54 +3.99 38 0 1,552 0
29JUN26 110.00 C 14.22 14.22 14.22 14.68 +3.65 37 1 2,725 -1
29JUN26 112.50 C 15.23 15.23 12.53 13.42 +3.76 39 3 4,090 -1
29JUN26 115.00 C 13.30 13.40 12.50 11.50 +3.14 37 4 2,569 -1
29JUN26 117.50 C 0.00 0.00 0.00 9.99 +2.76 37 0 2,262 0
29JUN26 120.00 C 11.00 11.00 8.92 8.91 +2.74 38 484 2,845 -315
29JUN26 122.50 C 9.00 9.00 7.82 7.60 +2.35 37 507 1,626 +260
29JUN26 125.00 C 7.50 7.65 6.96 6.58 +2.07 37 97 8,470 -20
29JUN26 127.50 C 6.66 6.66 5.95 5.73 +1.91 37 114 754 +30
29JUN26 130.00 C 4.20 6.40 4.20 4.97 +1.73 38 122 2,224 +4
29JUN26 132.50 C 5.10 5.10 4.45 4.25 +1.52 38 31 658 +30
29JUN26 135.00 C 4.11 4.65 4.11 3.59 +1.32 38 9 713 +1
29JUN26 137.50 C 3.50 4.03 3.32 3.02 +1.14 38 371 550 +338
29JUN26 140.00 C 2.00 3.30 2.00 2.53 +0.98 38 29 1,443 +28
29JUN26 142.50 C 1.60 2.69 1.60 2.11 +0.84 37 12 458 +2
29JUN26 145.00 C 2.58 2.58 2.10 1.76 +0.72 37 58 508 +42
29JUN26 147.50 C 2.15 2.15 2.15 1.45 +0.61 37 1 226 0
29JUN26 150.00 C 2.00 2.00 1.57 1.20 +0.52 37 12 416 +8
29JUN26 152.50 C 0.00 0.00 0.00 0.98 +0.43 37 0 305 0
29JUN26 155.00 C 1.53 1.53 1.53 0.80 +0.36 37 25 348 0
29JUN26 157.50 C 1.28 1.28 1.28 0.65 +0.29 37 99 319 +73
29JUN26 160.00 C 1.06 1.06 0.92 0.53 +0.25 37 7 183 +5
29JUN26 162.50 C 0.00 0.00 0.00 0.43 +0.20 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.35 +0.17 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.28 +0.14 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 +0.11 37 2 19 +2
29JUN26 172.50 C 0.00 0.00 0.00 0.18 +0.09 37 0 90 0
29JUN26 175.00 C 0.60 0.60 0.57 0.14 +0.07 37 8 9 +8
29JUN26 177.50 C 0.00 0.00 0.00 0.11 +0.06 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 +0.04 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 +0.04 38 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 32.87 +5.31 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.58 +5.18 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.32 +4.80 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.13 +4.65 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.03 +5.06 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.01 +4.82 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.08 +4.57 40 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 17.72 +3.78 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 16.05 +3.50 37 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 14.48 +3.16 37 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 12.97 +3.08 37 0 147 0
30JUL26 117.50 C 0.00 0.00 0.00 11.58 +2.83 37 0 316 0
30JUL26 120.00 C 0.00 0.00 0.00 10.37 +2.62 37 0 382 0
30JUL26 122.50 C 0.00 0.00 0.00 9.23 +2.43 37 0 232 0
30JUL26 125.00 C 9.64 9.76 8.40 8.32 +2.33 37 9 64 +9
30JUL26 127.50 C 0.00 0.00 0.00 7.27 +2.02 37 0 23 0
30JUL26 130.00 C 6.85 6.85 6.85 6.45 +1.83 37 10 40 +10
30JUL26 132.50 C 6.88 7.00 6.80 5.72 +1.72 37 5 20 0
30JUL26 135.00 C 6.08 6.17 5.43 5.03 +1.57 37 75 106 +45
30JUL26 137.50 C 5.28 5.28 5.00 4.38 - 37 3 3 -
29SEP26 55.00 C 0.00 0.00 0.00 67.11 +5.27 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 64.69 +5.22 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.24 +5.17 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.84 +5.16 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.44 +5.14 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.05 +5.13 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.66 +5.11 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.28 +5.12 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.91 +5.09 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.52 +5.52 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.19 +5.46 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.89 +5.38 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.64 +5.30 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.43 +4.88 45 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 34.26 +4.80 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.14 +4.69 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 30.09 +4.57 43 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 28.19 +4.52 42 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 26.29 +4.39 42 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 24.46 +4.24 42 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 22.72 +4.63 41 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 20.12 +3.49 37 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 18.83 +3.50 38 0 2,465 0
29SEP26 112.50 C 0.00 0.00 0.00 17.46 +3.33 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 16.09 +3.18 39 0 4,423 0
29SEP26 117.50 C 15.00 15.00 15.00 14.72 +2.93 38 4 1,664 0
29SEP26 120.00 C 13.63 13.63 13.63 13.53 +2.78 38 1 3,535 +1
29SEP26 122.50 C 13.62 13.62 13.62 12.69 +2.89 39 2 809 -2
29SEP26 125.00 C 12.21 12.21 12.21 11.39 +2.45 38 1 567 +1
29SEP26 127.50 C 11.58 11.58 11.28 10.68 +2.53 39 12 361 -4
29SEP26 130.00 C 11.30 11.30 11.00 9.57 +2.19 39 28 393 -8
29SEP26 132.50 C 0.00 0.00 0.00 8.76 +2.09 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 8.06 +2.05 39 0 393 0
29SEP26 137.50 C 8.30 8.30 8.30 7.37 +1.95 39 1 262 0
29SEP26 140.00 C 8.00 8.00 6.98 6.71 +1.84 39 40 1,136 0
29SEP26 142.50 C 6.45 6.45 6.45 6.08 +1.70 39 20 85 +20
29SEP26 145.00 C 5.95 5.95 5.74 5.50 +1.57 39 10 327 0
29SEP26 147.50 C 0.00 0.00 0.00 4.98 +1.46 39 0 106 0
29SEP26 150.00 C 5.50 5.50 5.26 4.50 +1.35 39 23 247 -17
29SEP26 152.50 C 0.00 0.00 0.00 3.94 +1.12 39 0 27 0
29SEP26 155.00 C 4.88 4.88 4.80 3.55 +1.03 39 48 153 -48
29SEP26 157.50 C 0.00 0.00 0.00 3.20 +0.95 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.88 +0.94 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 2.59 +0.86 39 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 2.32 +0.78 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 2.09 +0.68 39 0 133 0
29SEP26 170.00 C 2.59 2.59 2.59 1.93 +0.67 39 1 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.68 +0.56 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.55 +0.56 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 1.34 +0.46 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.20 +0.42 39 0 1 0
29SEP26 182.50 C 1.79 1.79 1.79 1.11 +0.42 39 30 216 0
29SEP26 185.00 C 1.88 1.88 1.88 0.99 +0.38 39 20 104 -20
30DEC26 55.00 C 0.00 0.00 0.00 67.97 +5.23 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.52 +5.10 61 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 63.16 +5.07 59 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 60.90 +5.16 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.56 +5.13 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.19 +5.13 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.89 +5.62 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.59 +5.56 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.30 +5.47 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.02 +5.36 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.79 +5.03 47 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 42.61 +5.14 46 0 0 0
30DEC26 85.00 C 40.00 40.00 40.00 40.39 +4.77 44 3 5 -3
30DEC26 87.50 C 0.00 0.00 0.00 38.42 +4.95 44 0 0 0
30DEC26 90.00 C 36.00 36.00 36.00 36.41 +4.67 43 2 6 0
30DEC26 92.50 C 0.00 0.00 0.00 34.46 +4.56 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 32.58 +4.44 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 30.77 +4.33 42 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 29.02 +4.20 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 27.34 +4.07 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 25.74 +3.95 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 23.92 +3.54 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 22.62 +3.59 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 21.33 +3.76 40 0 346 0
30DEC26 115.00 C 21.00 21.00 21.00 20.00 +3.65 40 19 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 18.31 +3.05 39 0 306 0
30DEC26 120.00 C 17.72 17.72 17.72 17.14 +2.93 39 30 372 -11
30DEC26 122.50 C 16.51 16.51 16.51 16.23 +2.98 39 30 50 +26
30DEC26 125.00 C 0.00 0.00 0.00 15.02 +2.67 39 0 303 0
30DEC26 127.50 C 15.42 15.42 15.42 14.05 +2.54 39 8 102 -8
30DEC26 130.00 C 0.00 0.00 0.00 12.57 +1.84 38 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 12.30 +2.34 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 11.59 +2.36 39 0 159 0
30DEC26 137.50 C 11.79 11.79 11.79 10.80 +2.24 39 1 91 0
30DEC26 140.00 C 11.60 11.60 10.21 10.05 +2.13 39 7 171 +4
30DEC26 142.50 C 0.00 0.00 0.00 9.34 +2.01 39 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 8.69 +1.91 39 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 8.07 +1.80 39 0 80 0
30DEC26 150.00 C 8.65 8.65 8.65 7.49 +1.70 39 1 157 0
30DEC26 152.50 C 8.40 8.40 8.40 6.96 +1.61 39 1 19 0
30DEC26 155.00 C 0.00 0.00 0.00 6.45 +1.51 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 5.99 +1.43 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 5.55 +1.35 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 5.14 +1.26 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.76 +1.19 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 4.41 +1.12 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 4.08 +1.04 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.78 +0.98 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.50 +0.93 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 3.24 +0.87 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.99 +0.81 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.77 +0.76 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.56 +0.71 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 68.66 +5.17 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.38 +5.20 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.06 +5.18 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 61.76 +5.20 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.48 +5.25 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 57.17 +5.23 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.87 +5.17 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.61 +5.11 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.40 +5.24 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.24 +5.14 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.12 +5.04 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.06 +4.95 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.05 +4.87 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.10 +4.78 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.21 +4.71 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.38 +4.63 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 34.61 +4.57 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 32.89 +4.47 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 31.25 +4.11 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 29.66 +3.99 41 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 28.13 +3.87 40 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 26.67 +3.76 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 25.27 +3.64 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 23.92 +3.74 40 0 60 0
30MAR27 115.00 C 0.00 0.00 0.00 22.64 +3.61 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 21.11 +3.16 39 0 138 0
30MAR27 120.00 C 0.00 0.00 0.00 19.94 +3.02 39 0 210 0
30MAR27 122.50 C 0.00 0.00 0.00 18.85 +2.90 39 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 17.84 +2.80 39 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 16.87 +2.68 39 0 74 0
30MAR27 130.00 C 0.00 0.00 0.00 15.96 +2.58 39 0 45 0
30MAR27 132.50 C 0.00 0.00 0.00 15.17 +2.60 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 14.31 +2.50 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 13.48 +2.38 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 12.71 +2.29 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 11.97 +2.19 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.27 +2.09 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.61 +2.00 39 0 0 0
30MAR27 150.00 C 11.06 11.06 11.06 9.98 +1.90 39 20 28 +20
30MAR27 152.50 C 0.00 0.00 0.00 9.39 +1.82 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.84 +1.74 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 8.31 +1.65 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.82 +1.58 39 0 0 0
30MAR27 162.50 C 8.80 8.80 8.80 7.35 +1.51 39 1 3 +1
TOTAL CALL 12,126 130,115 +4,687
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 89 0
17APR26 102.50 P 0.03 0.03 0.03 0.01 0.00 85 100 380 -11
17APR26 105.00 P 0.04 0.04 0.04 0.01 -0.01 73 6 777 0
17APR26 107.50 P 0.04 0.06 0.04 0.01 -0.05 62 44 696 -30
17APR26 110.00 P 0.12 0.12 0.12 0.01 -0.23 51 1 1,362 -1
17APR26 112.50 P 0.10 0.13 0.10 0.03 -0.65 46 99 1,042 +80
17APR26 115.00 P 0.22 0.25 0.19 0.14 -1.43 46 36 174 -9
17APR26 117.50 P 0.35 0.51 0.35 0.50 -2.46 46 243 194 +187
17APR26 120.00 P 0.95 1.33 0.85 1.33 -3.61 46 307 186 +186
17APR26 122.50 P 2.00 2.28 1.84 2.78 -4.43 48 37 28 +28
17APR26 125.00 P 4.58 4.58 4.58 4.63 -4.99 46 13 13 +13
17APR26 127.50 P 5.58 6.39 5.58 7.01 -5.09 55 46 0 0
17APR26 130.00 P 0.00 0.00 0.00 9.31 -5.29 44 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 11.80 -5.30 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 14.30 -5.30 0 0 0 0
17APR26 137.50 P 0.00 0.00 0.00 16.80 - 0 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 9 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.03 -0.17 39 0 63 0
24APR26 107.50 P 0.19 0.22 0.19 0.07 -0.38 38 19 147 0
24APR26 110.00 P 0.00 0.00 0.00 0.19 -0.71 38 0 173 0
24APR26 112.50 P 0.47 0.49 0.47 0.43 -1.18 38 6 5 -2
24APR26 115.00 P 0.73 0.85 0.70 0.86 -1.80 38 34 67 +11
24APR26 117.50 P 1.23 1.55 1.19 1.55 -2.60 38 681 601 +601
24APR26 120.00 P 2.00 2.51 1.99 2.51 -3.24 38 476 385 +384
24APR26 122.50 P 3.13 3.13 3.13 3.97 -3.75 39 33 32 +32
24APR26 125.00 P 0.00 0.00 0.00 5.57 -4.34 38 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 7.49 -4.74 38 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 9.65 -4.99 38 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 11.96 -5.15 38 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 14.36 -5.24 38 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 16.81 - 38 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 290 0
29APR26 85.00 P 0.04 0.04 0.04 0.01 0.00 64 6 556 -6
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 447 0
29APR26 90.00 P 0.05 0.05 0.05 0.01 0.00 54 48 2,472 +16
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,101 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 3,037 0
29APR26 100.00 P 0.16 0.17 0.15 0.01 -0.06 36 138 10,534 -138
29APR26 102.50 P 0.16 0.19 0.16 0.03 -0.14 36 338 2,992 -304
29APR26 105.00 P 0.23 0.25 0.21 0.07 -0.30 36 129 3,993 +17
29APR26 107.50 P 0.29 0.33 0.29 0.17 -0.54 36 306 2,405 -58
29APR26 110.00 P 0.49 0.50 0.43 0.36 -0.90 36 1,069 3,895 -668
29APR26 112.50 P 0.67 0.77 0.62 0.69 -1.38 36 294 1,017 +225
29APR26 115.00 P 1.06 1.24 1.01 1.23 -1.77 36 323 1,522 +84
29APR26 117.50 P 1.58 2.00 1.43 2.00 -2.39 36 536 932 +338
29APR26 120.00 P 2.42 2.85 2.39 3.06 -3.11 36 975 1,575 +871
29APR26 122.50 P 3.69 4.30 3.47 4.30 -3.72 35 155 176 +108
29APR26 125.00 P 4.82 5.68 4.80 6.00 -4.12 36 13 61 -6
29APR26 127.50 P 6.75 6.75 6.75 7.85 -4.52 36 1 30 -1
29APR26 130.00 P 8.80 8.80 8.80 9.89 -4.83 35 1 74 +1
29APR26 132.50 P 0.00 0.00 0.00 12.12 -5.02 36 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 14.45 -5.16 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.86 -5.24 36 0 0 0
29APR26 140.00 P 19.34 19.34 19.34 19.44 -5.16 44 44 44 +44
29APR26 142.50 P 21.93 21.93 21.93 21.93 -5.17 48 30 30 +30
29APR26 145.00 P 0.00 0.00 0.00 24.30 -5.30 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.80 -5.30 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 29.30 -5.30 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 31.80 -5.30 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 34.30 -5.30 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 36.80 -5.30 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 39.30 -5.30 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 41.80 -5.30 0 0 40 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 578 0
28MAY26 87.50 P 0.24 0.24 0.24 0.03 -0.06 38 10 655 +10
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.11 38 0 600 0
28MAY26 92.50 P 0.36 0.36 0.36 0.11 -0.17 38 1 928 +1
28MAY26 95.00 P 0.00 0.00 0.00 0.18 -0.27 38 0 2,799 0
28MAY26 97.50 P 0.00 0.00 0.00 0.30 -0.40 38 0 2,282 0
28MAY26 100.00 P 0.71 0.71 0.69 0.48 -0.56 38 56 2,169 -5
28MAY26 102.50 P 0.90 0.94 0.90 0.73 -0.77 38 21 3,617 +17
28MAY26 105.00 P 1.16 1.25 1.10 1.08 -1.01 38 280 1,791 +141
28MAY26 107.50 P 1.54 1.59 1.49 1.54 -1.29 38 80 1,625 +73
28MAY26 110.00 P 1.97 2.14 1.94 2.13 -1.56 38 347 3,397 +79
28MAY26 112.50 P 2.42 2.72 2.42 2.76 -1.93 38 193 342 +73
28MAY26 115.00 P 3.24 3.60 3.16 3.60 -2.15 38 102 315 +39
28MAY26 117.50 P 4.12 4.48 4.10 4.64 -2.60 38 87 111 +79
28MAY26 120.00 P 5.15 5.70 5.15 5.85 -2.85 38 78 95 +75
28MAY26 122.50 P 6.46 6.94 6.32 7.22 -3.15 38 36 29 +29
28MAY26 125.00 P 7.06 7.99 7.06 8.75 -3.42 38 180 156 +152
28MAY26 127.50 P 8.61 9.37 8.61 10.28 -3.75 38 34 32 +31
28MAY26 130.00 P 0.00 0.00 0.00 12.17 -3.90 39 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 14.15 -4.02 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 15.90 -4.07 38 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 17.98 -4.73 38 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 20.17 -4.69 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.33 -4.87 37 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.60 -5.13 36 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.90 -5.23 34 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.46 -5.16 38 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 31.89 -5.21 38 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 34.34 -5.26 38 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 36.81 -5.29 38 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 39.30 -5.30 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 41.80 -5.30 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 397 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 541 0
29JUN26 80.00 P 0.25 0.30 0.25 0.04 -0.05 37 9 6,653 +9
29JUN26 82.50 P 0.35 0.35 0.35 0.07 -0.08 37 1 2,536 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.12 -0.12 37 0 916 0
29JUN26 87.50 P 0.00 0.00 0.00 0.18 -0.19 37 0 951 0
29JUN26 90.00 P 0.60 0.60 0.60 0.29 -0.27 37 1 1,327 0
29JUN26 92.50 P 0.73 0.73 0.73 0.44 -0.37 37 1 1,540 0
29JUN26 95.00 P 0.90 0.90 0.90 0.63 -0.50 37 3 5,647 +3
29JUN26 97.50 P 1.11 1.11 1.11 0.90 -0.63 37 10 1,834 +10
29JUN26 100.00 P 1.37 1.37 1.37 1.25 -0.79 37 3 4,294 -3
29JUN26 102.50 P 1.68 1.68 1.68 1.67 -1.01 38 1 3,455 -1
29JUN26 105.00 P 2.06 2.28 2.06 2.18 -1.23 38 1,424 4,362 +1,101
29JUN26 107.50 P 2.67 2.67 2.59 2.82 -1.42 38 138 4,203 +120
29JUN26 110.00 P 3.09 3.42 3.09 3.53 -1.64 37 404 5,994 +151
29JUN26 112.50 P 3.90 4.20 3.90 4.35 -1.87 37 546 4,253 +444
29JUN26 115.00 P 4.59 5.29 4.59 5.29 -2.14 37 311 3,666 -207
29JUN26 117.50 P 5.73 6.40 5.70 6.40 -2.38 37 112 2,823 +3
29JUN26 120.00 P 6.70 7.31 6.70 7.59 -2.56 37 1,306 1,672 -87
29JUN26 122.50 P 8.00 8.64 7.98 8.97 -2.88 37 209 2,305 -65
29JUN26 125.00 P 9.30 10.20 9.30 10.43 -3.14 38 103 1,069 -46
29JUN26 127.50 P 10.70 10.70 10.70 12.07 -3.28 38 1 633 -1
29JUN26 130.00 P 12.82 13.10 12.52 13.60 -3.67 37 3 1,424 -1
29JUN26 132.50 P 0.00 0.00 0.00 15.39 -3.84 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 17.26 -3.77 37 0 485 0
29JUN26 137.50 P 18.65 18.65 18.65 19.21 -3.91 37 1 346 0
29JUN26 140.00 P 0.00 0.00 0.00 20.93 -4.36 35 0 320 0
29JUN26 142.50 P 22.80 22.80 22.80 23.04 -4.48 35 3 325 0
29JUN26 145.00 P 25.29 25.29 25.29 25.51 -4.28 37 2 151 -2
29JUN26 147.50 P 0.00 0.00 0.00 27.41 -5.09 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.87 -5.00 36 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 32.31 -4.96 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 34.47 -5.38 34 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.04 -5.11 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 39.45 -5.17 37 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 41.89 -5.21 37 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 44.34 -5.26 37 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 46.81 -5.29 37 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 49.30 -5.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 51.80 -5.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.30 -5.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 56.80 -5.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.30 -5.30 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 61.80 -5.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.30 -5.30 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.64 -0.40 37 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.89 -0.52 37 0 248 0
30JUL26 95.00 P 1.38 1.38 1.38 1.18 -0.66 37 1 120 0
30JUL26 97.50 P 0.00 0.00 0.00 1.56 -0.80 37 0 5 0
30JUL26 100.00 P 2.03 2.03 2.03 2.02 -0.98 37 2 40 0
30JUL26 102.50 P 0.00 0.00 0.00 2.54 -1.16 37 0 27 0
30JUL26 105.00 P 0.00 0.00 0.00 3.20 -1.25 37 0 426 0
30JUL26 107.50 P 0.00 0.00 0.00 3.90 -1.47 37 0 90 0
30JUL26 110.00 P 4.38 4.62 4.15 4.62 -1.73 37 7 128 0
30JUL26 112.50 P 0.00 0.00 0.00 5.60 -1.89 37 0 150 0
30JUL26 115.00 P 0.00 0.00 0.00 6.61 -2.11 37 0 90 0
30JUL26 117.50 P 6.95 7.48 6.95 7.70 -2.37 37 51 51 +51
30JUL26 120.00 P 8.07 8.07 8.07 8.93 -2.61 37 1 1 +1
30JUL26 122.50 P 0.00 0.00 0.00 10.31 -2.77 37 0 0 0
30JUL26 125.00 P 11.43 11.66 11.41 11.66 -3.09 37 42 42 +42
30JUL26 127.50 P 0.00 0.00 0.00 13.52 -3.01 38 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 14.89 -3.19 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 16.62 -3.37 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.15 -3.85 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.02 - 36 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.05 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.10 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 -0.14 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.44 -0.19 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 0.60 -0.25 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.80 -0.34 39 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 1.05 -0.41 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.33 -0.53 39 0 787 0
29SEP26 90.00 P 2.02 2.02 2.02 1.70 -0.62 39 20 3,782 +20
29SEP26 92.50 P 2.32 2.32 2.32 2.16 -0.70 39 20 1,727 +20
29SEP26 95.00 P 3.59 3.59 2.65 2.68 -0.80 39 44 1,112 -1
29SEP26 97.50 P 3.15 3.15 3.15 3.22 -0.96 39 40 2,847 0
29SEP26 100.00 P 3.64 3.78 3.60 3.90 -1.07 39 8 6,898 -3
29SEP26 102.50 P 4.23 4.50 4.23 4.53 -1.17 39 43 2,075 +43
29SEP26 105.00 P 4.90 4.94 4.90 5.24 -1.31 38 16 4,769 +7
29SEP26 107.50 P 0.00 0.00 0.00 6.06 -1.63 38 0 2,715 0
29SEP26 110.00 P 6.57 6.80 6.53 7.06 -1.71 38 7 5,331 0
29SEP26 112.50 P 0.00 0.00 0.00 8.01 -1.93 38 0 505 0
29SEP26 115.00 P 8.36 8.92 8.36 9.12 -2.09 38 25 1,070 +10
29SEP26 117.50 P 9.64 9.98 9.56 10.31 -2.16 38 140 1,672 -34
29SEP26 120.00 P 10.85 11.30 10.85 11.63 -2.39 38 7 825 -3
29SEP26 122.50 P 0.00 0.00 0.00 12.96 -2.63 38 0 383 0
29SEP26 125.00 P 14.10 14.10 14.10 14.44 -2.79 38 60 431 -29
29SEP26 127.50 P 0.00 0.00 0.00 16.01 -2.67 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 17.66 -2.74 39 0 327 0
29SEP26 132.50 P 18.29 18.60 18.29 18.89 -3.35 37 32 184 +28
29SEP26 135.00 P 0.00 0.00 0.00 20.67 -3.52 38 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 22.59 -3.48 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 24.34 -3.72 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 26.26 -3.85 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 28.23 -3.97 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 30.25 -4.07 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 32.30 -4.13 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 34.41 -4.63 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.53 -4.70 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.67 -4.37 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.82 -4.49 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.06 -4.54 37 0 1 0
29SEP26 165.00 P 44.30 44.30 44.30 45.28 -4.62 37 7 22 0
29SEP26 167.50 P 0.00 0.00 0.00 47.57 -4.64 37 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.77 -5.17 36 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.35 -4.99 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.64 -5.12 37 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 57.03 -5.17 37 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.33 -5.33 34 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.01 -5.12 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.44 -5.16 39 0 0 0
30DEC26 55.00 P 0.60 0.60 0.60 0.07 -0.02 39 1 345 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 171 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 -0.08 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 -0.10 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 -0.14 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.54 -0.19 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 -0.21 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.92 -0.33 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.18 -0.37 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.51 -0.44 39 0 631 0
30DEC26 82.50 P 2.30 2.30 2.30 1.87 -0.50 39 2 110 0
30DEC26 85.00 P 2.58 2.58 2.58 2.28 -0.61 39 1 526 -1
30DEC26 87.50 P 2.90 2.90 2.90 2.74 -0.70 39 1 135 0
30DEC26 90.00 P 3.35 3.50 3.35 3.29 -0.79 39 3 1,079 -3
30DEC26 92.50 P 0.00 0.00 0.00 3.84 -0.95 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.53 -1.00 39 0 1,271 0
30DEC26 97.50 P 0.00 0.00 0.00 5.20 -1.12 39 0 902 0
30DEC26 100.00 P 5.66 5.90 5.58 5.90 -1.24 39 12 878 -10
30DEC26 102.50 P 6.38 6.38 6.38 6.68 -1.37 38 4 583 0
30DEC26 105.00 P 7.18 7.35 7.18 7.49 -1.54 38 3 1,498 +1
30DEC26 107.50 P 7.90 7.90 7.90 8.45 -1.58 38 12 1,621 0
30DEC26 110.00 P 9.09 9.09 9.06 9.42 -1.71 38 6 1,266 -2
30DEC26 112.50 P 10.13 10.13 10.13 10.47 -1.98 38 1 1,122 0
30DEC26 115.00 P 11.17 11.59 11.03 11.72 -1.83 38 11 2,005 +8
30DEC26 117.50 P 12.36 12.55 12.22 12.96 -2.16 38 34 210 +30
30DEC26 120.00 P 13.45 13.71 13.45 14.30 -2.24 38 2 229 +1
30DEC26 122.50 P 0.00 0.00 0.00 15.67 -2.41 38 0 31 0
30DEC26 125.00 P 16.05 16.05 16.05 17.01 -2.68 38 15 48 +15
30DEC26 127.50 P 0.00 0.00 0.00 18.66 -2.39 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 20.27 -2.81 38 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 22.42 -2.44 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.19 -3.18 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 24.95 -3.62 38 0 0 0
30DEC26 140.00 P 25.58 25.58 25.58 26.72 -3.43 38 3 10 +3
30DEC26 142.50 P 0.00 0.00 0.00 28.86 -3.35 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.50 -3.59 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.55 -3.61 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.35 -3.84 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 36.38 -3.91 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.43 -3.97 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.50 -4.04 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.54 -4.14 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 44.70 -4.16 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.80 -4.27 38 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 49.01 -4.29 38 0 0 0
30DEC26 170.00 P 50.30 50.30 50.30 51.16 -4.69 38 7 15 +7
30DEC26 172.50 P 0.00 0.00 0.00 53.37 -4.83 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.60 -5.03 37 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.85 -5.31 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.15 -5.32 37 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 62.71 -5.13 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.96 -5.22 38 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 -0.09 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 -0.11 38 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.47 -0.14 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 -0.20 38 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 -0.22 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.01 -0.30 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.28 -0.37 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.62 -0.42 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 1.98 -0.49 39 0 2 0
30MAR27 80.00 P 2.70 2.70 2.70 2.40 -0.55 39 3 34 +3
30MAR27 82.50 P 0.00 0.00 0.00 2.82 -0.69 39 0 42 0
30MAR27 85.00 P 3.71 3.71 3.71 3.38 -0.70 39 1 1,055 +1
30MAR27 87.50 P 4.10 4.10 4.10 3.94 -0.85 39 6 10 +6
30MAR27 90.00 P 4.71 4.71 4.71 4.57 -0.88 39 2 76 +1
30MAR27 92.50 P 5.13 5.13 5.13 5.29 -0.97 39 4 80 +4
30MAR27 95.00 P 0.00 0.00 0.00 6.02 -1.01 39 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 6.67 -1.19 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.46 -1.30 38 0 401 0
30MAR27 102.50 P 8.07 8.07 8.07 8.30 -1.42 38 4 612 0
30MAR27 105.00 P 8.90 9.00 8.90 9.32 -1.44 38 13 223 +8
30MAR27 107.50 P 0.00 0.00 0.00 10.20 -1.68 38 0 73 0
30MAR27 110.00 P 10.87 10.87 10.87 11.30 -1.76 38 1 1,170 0
30MAR27 112.50 P 0.00 0.00 0.00 12.39 -1.92 38 0 34 0
30MAR27 115.00 P 13.00 13.00 13.00 13.58 -2.04 37 4 9 +3
30MAR27 117.50 P 0.00 0.00 0.00 14.89 -2.12 38 0 1 0
30MAR27 120.00 P 15.69 16.05 15.69 16.19 -2.24 38 3 8 +2
30MAR27 122.50 P 0.00 0.00 0.00 17.52 -2.51 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.06 -2.55 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 20.59 -3.28 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.20 -2.74 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.10 -2.33 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.87 -2.59 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.88 -3.43 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.65 -3.24 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.44 -3.36 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.29 -3.45 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.17 -3.54 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.07 -3.83 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 38.02 -3.75 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.01 -3.76 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.99 -3.90 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.02 -3.95 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.08 -4.05 38 0 0 0
TOTAL PUT 13,416 201,572 +4,475
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$ 49.06
29APR26 37.00 C 0.00 0.00 0.00 12.15 +1.27 73 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.17 +1.37 70 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.19 +1.32 67 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.22 +1.35 64 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.14 +1.45 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.18 +1.23 47 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 6.25 +1.19 47 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 5.35 +1.25 47 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 4.51 +1.15 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.73 +1.03 47 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 3.03 +0.84 47 0 101 0
29APR26 48.00 C 0.00 0.00 0.00 2.41 +0.72 47 0 290 0
29APR26 49.00 C 1.80 1.80 1.80 1.85 +0.58 46 2 241 -2
29APR26 50.00 C 1.60 1.60 1.37 1.39 +0.45 46 23 442 0
29APR26 52.50 C 0.85 0.85 0.64 0.64 +0.24 47 23 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.27 +0.12 47 0 267 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.05 48 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 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
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.54 +1.37 61 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.60 +1.37 59 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.74 +1.41 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.83 +1.38 57 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.95 +1.55 55 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.86 +1.19 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.08 +1.18 48 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 6.34 +1.11 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.64 +1.04 48 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 4.99 +0.97 48 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 4.39 +0.79 48 0 125 0
28MAY26 48.00 C 0.00 0.00 0.00 3.90 +0.78 49 0 85 0
28MAY26 49.00 C 3.28 3.28 3.28 3.35 +0.67 48 1 57 0
28MAY26 50.00 C 2.82 2.82 2.81 2.85 +0.56 47 5 222 -5
28MAY26 52.50 C 2.18 2.18 1.88 1.93 +0.42 47 61 297 +37
28MAY26 55.00 C 1.36 1.36 1.36 1.32 +0.36 48 1 134 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.85 +0.26 48 0 67 0
28MAY26 60.00 C 0.00 0.00 0.00 0.53 +0.17 48 0 153 0
28MAY26 62.50 C 0.43 0.43 0.43 0.32 +0.11 48 15 99 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.19 +0.07 48 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.59 +1.50 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.64 +1.58 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.62 +1.58 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.67 +1.55 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.72 +1.64 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.81 +1.46 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.92 +1.40 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.02 +1.62 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.13 +1.36 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.27 +1.53 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.44 +1.52 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.64 +1.32 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.86 +1.41 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.92 +1.12 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.25 +1.07 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.61 +1.01 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.02 +0.81 48 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 5.46 +0.77 48 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 4.96 +0.75 49 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 4.44 +0.67 48 0 145 0
29JUN26 50.00 C 0.00 0.00 0.00 3.98 +0.61 48 0 738 0
29JUN26 52.50 C 0.00 0.00 0.00 3.02 +0.59 48 0 89 0
29JUN26 55.00 C 0.00 0.00 0.00 2.25 +0.41 48 0 171 0
29JUN26 57.50 C 0.00 0.00 0.00 1.73 +0.40 49 0 237 0
29JUN26 60.00 C 0.00 0.00 0.00 1.26 +0.31 49 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.91 +0.24 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.64 +0.18 49 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.45 +0.12 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.32 +0.10 49 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 +0.07 49 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 13.46 +1.39 55 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.65 +1.34 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.84 +1.49 54 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.04 +1.42 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.28 +1.21 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.54 +1.15 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.86 +1.23 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.21 +1.20 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.58 +1.14 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.85 +0.85 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.32 +0.76 49 0 56 0
30JUL26 48.00 C 6.01 6.01 6.01 5.84 +0.75 49 15 30 0
30JUL26 49.00 C 0.00 0.00 0.00 5.35 +0.72 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.88 +0.64 48 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 3.89 +0.56 48 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 3.10 +0.47 48 0 60 0
30JUL26 57.50 C 0.00 0.00 0.00 2.47 +0.43 49 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.97 +0.39 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.53 +0.32 49 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 1.18 +0.29 49 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.91 +0.23 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.67 +0.16 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.51 +0.11 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.40 +0.10 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.03 +0.98 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.67 +1.23 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.96 +1.28 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.26 +1.23 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.60 +1.29 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.88 +1.19 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.33 +1.21 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.67 +1.14 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.09 +1.07 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.55 +1.06 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.01 +0.84 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.52 +0.82 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.99 +0.71 51 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.55 +0.73 51 0 1,335 0
29SEP26 52.50 C 0.00 0.00 0.00 5.55 +0.64 50 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 4.69 +0.56 50 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 4.01 +0.53 51 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.38 +0.49 51 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.87 +0.43 51 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.42 +0.44 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.02 +0.37 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.64 +0.27 50 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 +0.20 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.14 +0.20 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.95 +0.17 50 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 +0.15 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.68 +0.13 51 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 +0.10 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 +0.09 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 +0.08 51 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.32 +0.06 50 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 15.15 +1.22 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.48 +1.19 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.84 +1.17 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.21 +1.13 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.61 +1.11 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.03 +1.08 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.47 +0.77 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.94 +1.02 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.42 +0.76 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.93 +0.80 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.66 +0.96 51 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 9.21 +0.90 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.72 +0.80 51 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 8.24 +0.72 50 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 7.25 +0.68 50 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 6.42 +0.69 50 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 5.59 +0.53 50 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.92 +0.49 50 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.34 +0.49 50 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.83 +0.60 50 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.36 +0.58 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.89 +0.46 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.53 +0.37 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.22 +0.32 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.94 +0.26 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.70 +0.22 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.54 +0.24 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.35 +0.21 50 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.15 +0.18 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.03 +0.16 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.88 +0.14 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.09 +1.18 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.46 +1.15 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.85 +1.12 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.27 +1.10 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.70 +1.07 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.15 +1.04 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.62 +1.01 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.11 +0.99 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.62 +0.96 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.14 +0.93 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.69 +0.91 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.25 +0.62 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.07 +0.83 50 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.64 +0.80 50 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 8.68 +0.82 50 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.72 +0.68 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.94 +0.63 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.26 +0.58 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.63 +0.61 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.05 +0.52 49 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.53 +0.45 49 0 15 0
30MAR27 70.00 C 4.03 4.03 4.03 4.03 +0.36 49 14 28 +14
30MAR27 72.50 C 0.00 0.00 0.00 3.69 +0.40 49 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.32 +0.37 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.89 +0.32 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.60 +0.30 49 0 0 0
TOTAL CALL 160 9,983 +60
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.04 47 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.09 -0.12 48 0 214 0
29APR26 43.00 P 0.29 0.29 0.29 0.15 -0.19 47 15 28 -12
29APR26 44.00 P 0.43 0.43 0.43 0.26 -0.27 47 15 151 +15
29APR26 45.00 P 0.49 0.49 0.49 0.42 -0.38 47 15 86 0
29APR26 46.00 P 0.68 0.68 0.68 0.65 -0.44 48 15 127 -15
29APR26 47.00 P 0.91 0.95 0.91 0.96 -0.54 48 17 145 -17
29APR26 48.00 P 1.20 1.20 1.20 1.34 -0.66 48 2 313 +2
29APR26 49.00 P 1.73 1.73 1.73 1.79 -0.79 48 2 355 -2
29APR26 50.00 P 2.31 2.31 2.14 2.31 -1.02 47 3 152 +1
29APR26 52.50 P 0.00 0.00 0.00 4.06 -1.25 47 0 260 0
29APR26 55.00 P 0.00 0.00 0.00 6.16 -1.41 47 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 8.50 -1.48 47 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 10.95 -1.51 48 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.62 -1.34 78 0 20 -102
29APR26 65.00 P 0.00 0.00 0.00 15.94 -1.52 0 0 0 -27
29APR26 67.50 P 0.00 0.00 0.00 18.50 -1.46 83 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.98 -1.48 87 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.44 -1.52 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.94 -1.52 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.44 -1.52 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.94 -1.52 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.44 -1.52 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.94 -1.52 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.44 -1.52 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 40.94 -1.52 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.44 -1.52 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.13 -0.08 48 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.19 -0.11 48 0 61 0
28MAY26 39.00 P 0.00 0.00 0.00 0.27 -0.14 48 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.38 -0.19 48 0 32 0
28MAY26 41.00 P 0.64 0.64 0.64 0.53 -0.24 48 15 46 0
28MAY26 42.00 P 0.78 0.78 0.78 0.71 -0.29 48 2 92 -2
28MAY26 43.00 P 0.00 0.00 0.00 0.92 -0.35 48 0 105 0
28MAY26 44.00 P 1.20 1.20 1.20 1.19 -0.41 49 12 75 0
28MAY26 45.00 P 0.00 0.00 0.00 1.51 -0.42 49 0 107 0
28MAY26 46.00 P 1.86 1.86 1.86 1.86 -0.47 49 1 85 +1
28MAY26 47.00 P 0.00 0.00 0.00 2.21 -0.54 48 0 218 0
28MAY26 48.00 P 2.50 2.50 2.50 2.67 -0.59 48 10 139 +10
28MAY26 49.00 P 3.20 3.20 3.20 3.14 -0.67 48 1 171 0
28MAY26 50.00 P 0.00 0.00 0.00 3.68 -0.75 47 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 5.27 -1.14 48 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 7.11 -1.06 48 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 9.07 -1.22 46 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 11.29 -1.56 47 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.62 -1.36 47 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.03 -1.47 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.50 -1.47 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.98 -1.48 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.44 -1.52 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.94 -1.52 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.44 -1.52 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.94 -1.52 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.44 -1.52 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.94 -1.52 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 -0.07 49 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 -0.08 49 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.33 -0.12 49 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 -0.13 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.56 -0.17 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.71 -0.22 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.91 -0.27 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.11 -0.35 48 0 47 0
29JUN26 42.00 P 0.00 0.00 0.00 1.42 -0.35 49 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 1.70 -0.42 49 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.05 -0.44 49 0 131 0
29JUN26 45.00 P 2.33 2.33 2.33 2.41 -0.41 49 1 87 +1
29JUN26 46.00 P 0.00 0.00 0.00 2.82 -0.49 49 0 71 0
29JUN26 47.00 P 0.00 0.00 0.00 3.26 -0.44 49 0 296 0
29JUN26 48.00 P 0.00 0.00 0.00 3.67 -0.54 48 0 266 0
29JUN26 49.00 P 0.00 0.00 0.00 4.18 -0.58 48 0 51 0
29JUN26 50.00 P 4.58 4.72 4.58 4.71 -0.64 48 115 188 +42
29JUN26 52.50 P 6.20 6.20 6.20 6.22 -0.90 48 15 115 +15
29JUN26 55.00 P 0.00 0.00 0.00 8.00 -0.99 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 9.74 -1.27 46 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.81 -1.50 46 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.07 -1.47 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.30 -1.53 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.61 -1.61 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.98 -1.48 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.50 -1.46 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 25.96 -1.50 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.44 -1.52 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.94 -1.52 0 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.44 -1.52 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.94 -1.52 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.44 -1.52 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.94 -1.52 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.44 -1.52 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.78 -0.22 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.99 -0.23 49 0 1 0
30JUL26 39.00 P 0.00 0.00 0.00 1.18 -0.25 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.45 -0.31 49 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.68 -0.39 49 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 2.03 -0.39 49 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.39 -0.36 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 2.74 -0.38 49 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 3.14 -0.41 49 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.54 -0.45 49 0 60 0
30JUL26 47.00 P 3.82 3.82 3.82 3.97 -0.48 49 1 30 0
30JUL26 48.00 P 4.38 4.38 4.30 4.45 -0.53 49 30 71 +22
30JUL26 49.00 P 0.00 0.00 0.00 4.96 -0.56 49 0 25 0
30JUL26 50.00 P 0.00 0.00 0.00 5.50 -0.59 48 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 6.99 -0.71 48 0 76 0
30JUL26 55.00 P 0.00 0.00 0.00 8.57 -1.21 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.42 -1.31 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.44 -1.12 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.47 -1.48 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.69 -1.26 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.90 -1.32 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.19 -1.54 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.55 -1.55 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.08 -1.45 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.58 -0.33 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 -0.31 51 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.20 -0.33 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.50 -0.40 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.87 -0.38 51 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 -0.37 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.63 -0.35 51 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.03 -0.39 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.47 -0.37 51 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.89 -0.44 51 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.36 -0.47 50 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.88 -0.47 50 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.40 -0.51 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.94 -0.56 50 0 1,100 0
29SEP26 52.50 P 0.00 0.00 0.00 8.43 -0.62 50 0 723 0
29SEP26 55.00 P 9.89 9.89 9.84 10.08 -0.92 50 30 91 +30
29SEP26 57.50 P 0.00 0.00 0.00 11.79 -1.06 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.63 -1.16 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.58 -1.23 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.55 -1.36 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.72 -1.29 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.80 -1.47 47 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 24.30 -1.31 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.58 -1.35 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.91 -1.38 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.03 -1.65 44 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.67 -1.42 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.08 -1.46 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.52 -1.47 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.98 -1.49 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.45 -1.51 50 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 2.50 -0.37 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.80 -0.40 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.19 -0.39 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.53 -0.44 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 -0.44 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.41 -0.31 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 -0.32 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 -0.41 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.68 -0.38 50 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.15 -0.40 49 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.63 -0.46 49 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.14 -0.48 49 0 76 0
30DEC26 49.00 P 0.00 0.00 0.00 7.67 -0.52 49 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.25 -0.51 49 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 9.74 -0.56 49 0 2 0
30DEC26 55.00 P 11.32 11.32 11.32 11.35 -0.85 49 15 16 +15
30DEC26 57.50 P 12.98 12.98 12.98 13.10 -0.90 49 15 30 +15
30DEC26 60.00 P 0.00 0.00 0.00 14.87 -1.09 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.89 -1.02 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.87 -1.06 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.90 -1.10 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.67 -1.34 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.14 -1.18 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.32 -1.25 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.16 -1.49 45 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.43 -1.33 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.14 -1.34 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.48 -1.36 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.84 -1.39 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.23 -1.42 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.64 -1.43 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.23 -0.37 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.71 -0.38 50 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.98 -0.37 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.35 -0.49 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.87 -0.36 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.28 -0.37 49 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.68 -0.42 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.12 -0.50 49 0 1 0
30MAR27 45.00 P 6.50 6.50 6.50 6.61 -0.45 49 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 7.07 -0.49 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.56 -0.60 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.13 -0.50 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.68 -0.53 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.17 -0.60 48 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.70 -0.61 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.25 -1.09 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.03 -1.03 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.97 -0.96 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.85 -0.97 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.75 -1.04 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.75 -1.08 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.47 -1.23 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.86 -1.18 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.02 -1.19 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.19 -1.21 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.97 -1.25 45 0 2 0
TOTAL PUT 348 9,642 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 39.18
29APR26 25.00 C 0.00 0.00 0.00 14.20 +1.18 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.20 +1.17 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.20 +1.17 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.21 +1.18 64 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.21 +1.18 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.21 +1.16 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.33 +1.14 75 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 7.23 +1.11 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.26 +1.06 49 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 5.32 +0.99 49 0 64 0
29APR26 35.00 C 4.85 4.85 4.85 4.42 +0.90 49 22 116 -15
29APR26 36.00 C 0.00 0.00 0.00 3.59 +0.79 49 0 119 0
29APR26 37.00 C 2.17 2.17 2.17 2.83 +0.66 49 1 121 0
29APR26 38.00 C 2.98 2.98 2.03 2.17 +0.48 49 36 147 -6
29APR26 39.00 C 1.90 2.00 1.46 1.66 +0.42 50 30 132 -1
29APR26 40.00 C 1.42 1.50 1.00 1.20 +0.31 50 97 130 +13
29APR26 41.00 C 1.11 1.13 0.68 0.84 +0.22 50 77 125 +3
29APR26 42.00 C 0.85 0.85 0.43 0.53 +0.11 48 791 881 +736
29APR26 43.00 C 0.57 0.57 0.28 0.36 +0.08 49 32 124 -4
29APR26 44.00 C 0.37 0.37 0.37 0.23 +0.05 49 1 208 0
29APR26 45.00 C 0.22 0.27 0.22 0.15 +0.03 50 33 354 +2
29APR26 46.00 C 0.17 0.17 0.15 0.09 +0.02 50 25 148 +15
29APR26 47.00 C 0.09 0.09 0.09 0.05 0.00 49 2 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 0.00 49 0 95 0
29APR26 49.00 C 0.04 0.04 0.04 0.02 +0.01 51 20 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 14.26 +1.18 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.26 +1.16 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.28 +1.15 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.30 +1.13 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.34 +1.11 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.40 +1.09 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.48 +1.05 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.59 +1.00 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.87 +1.07 53 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.94 +0.88 49 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 5.19 +0.81 49 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 4.50 +0.75 49 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 3.86 +0.57 49 0 51 0
28MAY26 38.00 C 3.47 3.47 3.30 3.36 +0.59 50 15 101 0
28MAY26 39.00 C 2.97 2.97 2.75 2.85 +0.53 50 16 66 +15
28MAY26 40.00 C 2.65 2.65 2.25 2.39 +0.47 50 35 63 -5
28MAY26 41.00 C 2.20 2.20 2.20 1.98 +0.40 50 5 112 +5
28MAY26 42.00 C 1.70 1.81 1.60 1.63 +0.34 50 24 122 +2
28MAY26 43.00 C 1.69 1.69 1.60 1.33 +0.28 49 16 82 -14
28MAY26 44.00 C 1.06 1.06 1.06 1.08 +0.24 49 1 106 0
28MAY26 45.00 C 0.83 0.86 0.83 0.87 +0.20 49 35 165 +30
28MAY26 46.00 C 0.88 0.88 0.88 0.70 +0.17 49 3 122 0
28MAY26 47.00 C 0.56 0.56 0.56 0.55 +0.13 49 2 161 +2
28MAY26 48.00 C 0.00 0.00 0.00 0.43 +0.10 49 0 136 0
28MAY26 49.00 C 0.50 0.50 0.49 0.34 +0.08 49 36 95 -6
28MAY26 50.00 C 0.41 0.41 0.41 0.27 +0.07 49 1 199 0
28MAY26 52.50 C 0.30 0.30 0.30 0.14 +0.03 49 2 78 +2
28MAY26 55.00 C 0.11 0.11 0.11 0.07 +0.01 49 1 52 -1
28MAY26 57.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 50 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 75.00 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 29.71 +1.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.47 +1.18 119 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.22 +1.18 114 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.72 +1.18 103 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.22 +1.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.72 +1.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.22 +1.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.73 +1.18 97 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.23 +1.18 89 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.73 +1.18 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.23 +1.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.73 +1.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.24 +1.18 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.74 +1.18 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.24 +1.18 70 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.74 +1.18 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.24 +1.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.74 +1.17 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.25 +1.18 66 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.75 +1.18 61 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.25 +1.18 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.75 +1.18 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.25 +1.17 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.26 +1.18 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.26 +1.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.27 +1.17 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.28 +1.16 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.30 +1.16 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.32 +1.14 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.36 +1.12 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.41 +1.09 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.49 +1.06 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.60 +0.92 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.73 +0.98 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.90 +0.92 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.12 +0.90 49 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.38 +0.82 49 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.69 +0.75 49 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 5.12 +0.63 50 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 4.32 +0.37 47 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 4.02 +0.57 50 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 3.53 +0.53 50 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 3.08 +0.46 50 0 58 0
29JUN26 41.00 C 0.00 0.00 0.00 2.68 +0.43 50 0 78 0
29JUN26 42.00 C 2.91 2.91 2.31 2.30 +0.35 50 3 45 0
29JUN26 43.00 C 0.00 0.00 0.00 1.99 +0.33 50 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.70 +0.26 50 0 100 0
29JUN26 45.00 C 1.88 1.88 1.88 1.47 +0.26 50 1 156 0
29JUN26 46.00 C 0.00 0.00 0.00 1.24 +0.20 49 0 122 0
29JUN26 47.00 C 1.05 1.05 1.05 1.06 +0.19 49 15 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.89 +0.16 49 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 +0.13 49 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.62 +0.09 49 0 91 0
29JUN26 52.50 C 0.60 0.70 0.60 0.40 +0.06 49 2 107 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 49 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 14.33 +1.14 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.37 +1.11 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.44 +1.10 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.52 +1.06 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.64 +1.02 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.79 +0.99 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.98 +0.94 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.21 +0.90 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.47 +0.84 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.80 +0.80 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 6.15 +0.74 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.56 +0.81 49 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 5.01 +0.52 49 0 75 0
30JUL26 38.00 C 4.60 4.60 4.60 4.59 +0.56 50 1 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.13 +0.54 50 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 3.71 +0.51 50 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 3.32 +0.47 50 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.96 +0.44 50 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.62 +0.37 50 1 1 +1
30JUL26 44.00 C 0.00 0.00 0.00 2.34 +0.37 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 2.06 +0.31 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.83 +0.29 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.61 +0.29 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 23.24 +1.18 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.74 +1.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.24 +1.18 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.74 +1.17 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.25 +1.18 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.75 +1.18 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.25 +1.17 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.76 +1.18 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.26 +1.17 48 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.27 +1.16 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.30 +1.16 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.33 +1.15 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.38 +1.13 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.45 +0.96 48 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.55 +1.08 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.73 +1.10 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.84 +1.01 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.04 +0.98 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.27 +0.94 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.55 +0.91 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.85 +0.83 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.20 +0.87 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.60 +0.86 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 7.06 +0.85 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.48 +0.76 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 +0.61 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.54 +0.53 49 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 5.11 +0.52 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.74 +0.55 49 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.36 +0.51 50 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 +0.50 50 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 +0.48 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.33 +0.40 49 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.06 +0.40 49 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 +0.38 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.53 +0.32 49 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 +0.32 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.12 +0.37 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.85 +0.25 48 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.47 +0.22 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.16 +0.15 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 +0.12 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 +0.12 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.09 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 +0.06 48 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.06 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.42 +1.11 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.53 +1.11 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.66 +1.08 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.82 +1.05 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.01 +1.02 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.25 +1.01 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.50 +0.96 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.80 +0.95 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.10 +0.89 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.47 +0.88 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.85 +0.86 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.25 +0.80 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.71 +0.81 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.16 +0.75 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.66 +0.72 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 7.19 +0.69 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.72 +0.63 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 6.26 +0.52 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.96 +0.58 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.60 +0.56 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 +0.57 49 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.85 +0.46 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.57 +0.47 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.27 +0.43 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.03 +0.44 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.77 +0.53 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 +0.42 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.17 +0.27 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.97 +0.27 48 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.49 +0.25 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.10 +0.22 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.74 +0.22 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 +0.21 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.16 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 +0.15 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.86 +0.13 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 +0.10 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.09 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.07 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 15.30 +1.04 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.56 +1.02 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.84 +0.98 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.16 +0.98 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.48 +0.93 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.87 +0.93 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.26 +0.92 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.65 +0.85 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.12 +0.85 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.58 +0.84 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.05 +0.77 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.59 +0.76 47 1 3 +1
30MAR27 37.00 C 0.00 0.00 0.00 8.14 +0.77 47 1 1 +1
30MAR27 38.00 C 0.00 0.00 0.00 7.68 +0.60 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.24 +0.57 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.93 +0.59 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.54 +0.53 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.17 +0.50 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.89 +0.57 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.59 +0.55 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.30 +0.56 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.03 +0.53 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 +0.50 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.50 +0.50 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.25 +0.50 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.00 +0.56 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.47 +0.49 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.91 +0.36 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.53 +0.32 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.19 +0.30 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.89 +0.24 47 0 15 0
TOTAL CALL 1,384 14,359 +778
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 142 0
29APR26 32.00 P 0.04 0.04 0.04 0.03 -0.06 51 2 123 +2
29APR26 33.00 P 0.08 0.09 0.08 0.06 -0.10 50 9 105 -8
29APR26 34.00 P 0.13 0.13 0.12 0.11 -0.17 49 9 211 -3
29APR26 35.00 P 0.27 0.27 0.20 0.20 -0.27 48 29 242 -26
29APR26 36.00 P 0.36 0.43 0.36 0.36 -0.39 48 24 363 +15
29APR26 37.00 P 0.70 0.70 0.53 0.60 -0.51 48 72 190 +64
29APR26 38.00 P 0.92 1.00 0.92 0.93 -0.67 48 14 341 +14
29APR26 39.00 P 1.68 1.68 1.24 1.36 -0.75 47 83 377 +16
29APR26 40.00 P 1.88 1.88 1.71 1.89 -0.86 47 40 136 +18
29APR26 41.00 P 2.29 2.29 2.29 2.60 -0.97 49 15 108 -15
29APR26 42.00 P 0.00 0.00 0.00 3.34 -1.04 49 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 4.15 -1.09 49 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 5.02 -1.12 49 0 159 0
29APR26 45.00 P 5.96 5.96 5.40 5.93 -1.36 49 3 291 -2
29APR26 46.00 P 0.00 0.00 0.00 6.88 -1.16 49 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 7.85 -1.17 49 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 8.83 -1.18 49 0 61 0
29APR26 49.00 P 0.00 0.00 0.00 9.82 -1.18 0 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 10.82 -1.18 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 13.32 -1.18 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.82 -1.18 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.32 -1.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.82 -1.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.32 -1.18 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 25.82 -1.18 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.32 -1.18 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 30.82 -1.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.32 -1.18 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 35.82 -1.18 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 21 0
28MAY26 29.00 P 0.10 0.10 0.10 0.09 -0.06 50 1 16 -1
28MAY26 30.00 P 0.00 0.00 0.00 0.13 -0.09 48 0 56 0
28MAY26 31.00 P 0.22 0.23 0.19 0.21 -0.12 49 10 25 +6
28MAY26 32.00 P 0.27 0.34 0.27 0.31 -0.18 48 4 43 0
28MAY26 33.00 P 0.43 0.51 0.43 0.46 -0.22 48 9 89 +2
28MAY26 34.00 P 0.64 0.67 0.64 0.65 -0.29 48 7 109 +7
28MAY26 35.00 P 0.90 0.90 0.87 0.89 -0.35 48 20 120 0
28MAY26 36.00 P 0.00 0.00 0.00 1.19 -0.42 48 0 176 0
28MAY26 37.00 P 1.53 1.53 1.53 1.54 -0.50 48 10 207 0
28MAY26 38.00 P 2.08 2.13 2.08 1.98 -0.55 48 2 110 +2
28MAY26 39.00 P 0.00 0.00 0.00 2.43 -0.65 48 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 2.99 -0.74 48 0 233 0
28MAY26 41.00 P 0.00 0.00 0.00 3.59 -0.84 48 0 32 0
28MAY26 42.00 P 4.19 4.19 4.19 4.17 -0.82 46 15 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.86 -1.13 46 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.77 -0.97 49 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.56 -0.94 49 0 55 0
28MAY26 46.00 P 7.00 7.00 7.00 7.62 -0.75 54 2 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.17 -1.02 46 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.05 -1.18 45 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.96 -1.08 44 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.89 -1.22 43 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.36 -1.15 47 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.83 -1.17 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.32 -1.18 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.82 -1.18 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.32 -1.18 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.82 -1.18 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.32 -1.18 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.82 -1.18 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.32 -1.18 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.82 -1.18 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 6 0
29JUN26 28.00 P 0.24 0.24 0.24 0.23 -0.12 48 10 98 -10
29JUN26 29.00 P 0.00 0.00 0.00 0.34 -0.15 49 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 -0.20 48 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 -0.24 48 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 -0.30 48 0 24 0
29JUN26 33.00 P 1.07 1.07 1.03 1.09 -0.34 48 13 88 +13
29JUN26 34.00 P 0.00 0.00 0.00 1.37 -0.39 48 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 1.70 -0.47 48 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 2.09 -0.51 48 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.51 -0.57 48 0 289 0
29JUN26 38.00 P 2.84 2.90 2.84 3.00 -0.62 48 4 57 +4
29JUN26 39.00 P 0.00 0.00 0.00 3.52 -0.68 47 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.15 -0.68 48 0 239 0
29JUN26 41.00 P 0.00 0.00 0.00 4.78 -0.73 48 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 5.44 -0.93 48 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 6.19 -0.94 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.94 -0.95 49 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.71 -1.02 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.52 -0.96 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.29 -1.06 48 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.20 -1.04 50 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.07 -1.02 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.88 -1.11 48 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.18 -1.13 49 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.53 -1.16 49 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.93 -1.16 49 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.37 -1.16 49 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.82 -1.17 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.29 -1.17 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.77 -1.17 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.25 -1.17 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.73 -1.18 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.22 -1.18 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.71 -1.18 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.20 -1.18 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.69 -1.18 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.18 -1.18 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.67 -1.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.16 -1.18 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.25 -0.10 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.35 -0.12 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.45 -0.16 49 0 4 0
30JUL26 29.00 P 0.54 0.54 0.54 0.61 -0.18 49 10 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.82 -0.18 49 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.03 -0.24 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.26 -0.30 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 1.54 -0.36 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.88 -0.40 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 2.25 -0.44 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 2.66 -0.49 48 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.11 -0.53 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.59 -0.59 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.16 -0.62 48 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 4.76 -0.65 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.39 -0.68 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.08 -0.78 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.74 -0.85 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.50 -0.83 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.23 -0.89 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.00 -0.91 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.79 -0.94 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.09 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.10 48 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 -0.14 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.16 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.19 48 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.18 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.34 -0.25 48 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.29 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.92 -0.32 48 0 3 0
29SEP26 33.00 P 2.18 2.18 2.18 2.26 -0.36 48 2 4 +2
29SEP26 34.00 P 0.00 0.00 0.00 2.63 -0.41 48 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 3.05 -0.41 47 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.47 -0.49 47 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.96 -0.52 47 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.48 -0.55 47 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.04 -0.60 47 0 22 0
29SEP26 40.00 P 5.58 5.58 5.58 5.64 -0.63 48 1 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.26 -0.67 48 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 6.92 -0.68 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.63 -0.84 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.33 -0.79 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.03 -0.92 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.80 -0.82 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.57 -1.03 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.42 -0.94 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.14 -0.89 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.98 -0.98 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.05 -0.97 48 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.24 -1.02 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.49 -1.06 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.80 -1.08 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.16 -1.10 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.54 -1.12 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.95 -1.14 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.38 -1.15 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.83 -1.16 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.29 -1.16 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.76 -1.17 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.23 -1.17 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.71 -1.17 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.20 -1.17 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.68 -1.18 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.17 -1.17 50 0 0 0
30DEC26 22.00 P 0.35 0.35 0.35 0.42 -0.08 48 5 137 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.10 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.12 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.14 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 -0.16 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 -0.18 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.53 -0.23 48 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 1.82 -0.23 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.11 -0.22 48 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 -0.23 48 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.79 -0.31 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 -0.35 48 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.63 -0.38 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 -0.40 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.60 -0.43 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.12 -0.44 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 -0.45 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.16 -0.56 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 6.76 -0.59 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.38 -0.61 48 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.03 -0.65 48 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.71 -0.65 48 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.38 -0.67 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.06 -0.73 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.78 -0.75 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.53 -0.75 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.27 -0.78 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.15 -0.97 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.92 -1.02 49 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.02 -1.00 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.94 -1.09 48 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.09 -0.98 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.33 -0.99 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.59 -1.04 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.91 -1.05 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.25 -1.08 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.63 -1.10 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.03 -1.11 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.45 -1.13 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 -0.14 47 0 9 0
30MAR27 26.00 P 0.00 0.00 0.00 1.49 -0.16 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 -0.20 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 -0.20 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.35 -0.26 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.72 -0.19 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 -0.26 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.32 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 -0.37 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.27 -0.39 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.75 -0.42 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.26 -0.41 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.79 -0.45 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.36 -0.46 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.94 -0.49 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.55 -0.51 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 -0.53 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.84 -0.55 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.50 -0.57 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.15 -0.61 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.83 -0.62 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.52 -0.68 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.24 -0.71 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.99 -0.71 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.75 -0.71 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.50 -0.75 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.48 -0.80 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.51 -0.85 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.63 -0.89 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.79 -0.92 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.01 -0.96 47 0 0 0
TOTAL PUT 425 14,066 +105
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$ 8.47
29APR26 5.75 C 0.00 0.00 0.00 2.73 -0.08 87 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.48 -0.09 78 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.23 -0.09 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.98 -0.08 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.73 -0.09 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.52 -0.05 72 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.24 -0.12 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 -0.12 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.81 -0.11 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.64 -0.11 54 0 29 0
29APR26 8.25 C 0.00 0.00 0.00 0.50 -0.07 57 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.37 -0.08 57 0 137 0
29APR26 8.75 C 0.31 0.31 0.25 0.26 -0.05 56 3 113 +3
29APR26 9.00 C 0.00 0.00 0.00 0.18 -0.06 56 0 272 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.04 56 0 288 0
29APR26 9.50 C 0.09 0.09 0.09 0.08 -0.03 56 18 225 -18
29APR26 9.75 C 0.00 0.00 0.00 0.05 -0.02 56 0 74 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 104 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 216 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 194 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 2.74 -0.07 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.49 -0.09 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.27 -0.14 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.04 -0.14 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.84 -0.13 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.63 -0.12 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.43 -0.09 58 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.25 -0.10 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.05 -0.10 55 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.89 -0.09 54 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.77 -0.07 56 0 29 0
28MAY26 8.50 C 0.00 0.00 0.00 0.63 -0.08 54 0 31 0
28MAY26 8.75 C 0.00 0.00 0.00 0.51 -0.08 53 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.42 -0.07 53 0 244 0
28MAY26 9.25 C 0.39 0.39 0.39 0.34 -0.06 53 1 413 0
28MAY26 9.50 C 0.35 0.35 0.35 0.28 -0.05 54 8 244 -8
28MAY26 9.75 C 0.27 0.27 0.27 0.22 -0.05 53 1 288 0
28MAY26 10.00 C 0.00 0.00 0.00 0.18 -0.04 54 0 261 0
28MAY26 10.50 C 0.14 0.14 0.14 0.11 -0.03 54 15 258 -15
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 210 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 56 0 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.78 -0.13 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.53 -0.15 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.35 -0.13 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.09 -0.16 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 -0.08 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 -0.10 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.58 -0.06 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 -0.10 52 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 -0.09 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.07 -0.08 53 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.93 -0.07 52 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.08 52 0 1 0
29JUN26 8.75 C 0.76 0.76 0.76 0.69 -0.07 51 2 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 -0.07 51 0 159 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 -0.06 51 0 190 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.06 51 0 676 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.05 51 0 101 0
29JUN26 10.00 C 0.36 0.36 0.36 0.31 -0.05 51 2 643 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.05 51 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.03 51 0 632 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 17 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.81 -0.16 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.64 -0.10 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.38 -0.15 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.19 -0.13 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.02 -0.10 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.81 -0.15 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.62 -0.16 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.49 -0.10 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.32 -0.12 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.21 -0.08 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.09 -0.06 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.96 -0.08 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.84 -0.08 51 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 0.75 -0.07 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.66 -0.06 51 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.58 -0.06 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.51 -0.06 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.45 -0.05 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.35 -0.04 52 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.27 -0.03 52 0 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.92 -0.17 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.10 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.58 -0.10 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 -0.13 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.12 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 -0.10 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.07 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 -0.12 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 -0.11 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 -0.11 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.08 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 -0.07 52 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.06 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.06 51 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.06 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 -0.05 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.04 51 0 0 0
29SEP26 10.00 C 0.75 0.75 0.75 0.69 -0.04 51 2 38 +2
29SEP26 10.50 C 0.63 0.63 0.63 0.57 -0.04 52 5 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.02 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.01 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.03 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.01 52 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 0.00 53 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 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 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 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 3.15 -0.11 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.95 -0.12 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 -0.11 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 -0.09 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.09 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 -0.10 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.10 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.10 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.11 51 0 0 0
30DEC26 8.00 C 1.71 1.71 1.71 1.69 -0.11 50 1 0 -1
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.07 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 -0.07 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 -0.05 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 -0.07 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.06 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 -0.07 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 -0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.05 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.06 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.04 51 0 34 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.31 -0.13 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.12 -0.14 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.95 -0.13 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.81 -0.12 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.66 -0.11 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.51 -0.11 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 -0.11 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 -0.09 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.09 -0.12 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 -0.08 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 -0.10 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.78 -0.06 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.07 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 -0.07 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 -0.06 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.38 -0.07 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 -0.09 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.06 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 -0.08 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.07 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.05 52 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.05 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.04 51 0 2 0
TOTAL CALL 58 16,270 -37
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 60 0 186 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 60 0 183 0
29APR26 7.50 P 0.09 0.10 0.09 0.07 0.00 59 7 209 +7
29APR26 7.75 P 0.13 0.14 0.12 0.12 +0.01 59 84 349 +84
29APR26 8.00 P 0.19 0.21 0.18 0.19 +0.01 59 170 193 +74
29APR26 8.25 P 0.29 0.31 0.25 0.28 +0.01 58 38 237 +29
29APR26 8.50 P 0.40 0.42 0.40 0.40 +0.02 58 4 838 +4
29APR26 8.75 P 0.00 0.00 0.00 0.54 +0.02 57 0 603 0
29APR26 9.00 P 0.00 0.00 0.00 0.71 +0.03 57 0 246 0
29APR26 9.25 P 0.00 0.00 0.00 0.90 +0.05 57 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.14 +0.09 65 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.37 +0.13 69 0 75 0
29APR26 10.00 P 1.45 1.45 1.45 1.60 +0.08 72 1 40 -1
29APR26 10.50 P 0.00 0.00 0.00 2.10 +0.10 86 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.58 +0.10 91 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 3.05 +0.08 88 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 3.56 +0.09 103 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.10 +0.12 132 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.58 +0.10 133 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.06 +0.08 131 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.60 +0.12 160 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.06 +0.09 146 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.62 +0.14 185 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.04 +0.06 141 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.53 +0.05 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.04 +0.06 154 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.62 +0.14 214 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.06 +0.08 186 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.56 +0.08 192 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.07 +0.09 205 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.57 +0.10 211 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.10 +0.12 235 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.59 +0.11 234 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.62 +0.15 261 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.54 +0.06 208 0 0 0
28MAY26 5.75 P 0.04 0.04 0.04 0.01 0.00 55 6 8 +6
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 56 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 55 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 55 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 0.00 55 0 94 0
28MAY26 7.25 P 0.00 0.00 0.00 0.17 0.00 55 0 510 0
28MAY26 7.50 P 0.25 0.25 0.25 0.23 -0.01 54 1 457 0
28MAY26 7.75 P 0.00 0.00 0.00 0.32 0.00 56 0 744 0
28MAY26 8.00 P 0.00 0.00 0.00 0.41 0.00 55 0 128 0
28MAY26 8.25 P 0.00 0.00 0.00 0.52 0.00 55 0 201 0
28MAY26 8.50 P 0.66 0.66 0.66 0.64 +0.01 54 1 435 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.77 +0.01 53 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.93 +0.02 53 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.14 +0.08 57 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.32 +0.03 57 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.52 +0.05 58 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.73 +0.08 59 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.15 +0.11 58 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.62 +0.13 62 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.09 +0.11 63 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.57 +0.10 65 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.10 +0.12 78 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.59 +0.09 81 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.10 +0.10 89 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.60 +0.12 94 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.10 +0.13 99 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.62 +0.12 108 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.10 +0.12 109 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.59 +0.07 110 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.10 +0.10 117 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.62 +0.12 126 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.09 +0.11 122 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.58 +0.07 123 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.10 +0.12 132 0 0 0
29JUN26 5.75 P 0.08 0.08 0.08 0.04 0.00 54 13 13 +13
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 54 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 52 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 53 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.01 52 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.01 52 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 0.00 53 0 154 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 0.00 53 0 45 0
29JUN26 8.00 P 0.56 0.56 0.56 0.57 +0.01 53 15 5 -12
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.01 53 0 32 0
29JUN26 8.50 P 0.84 0.84 0.84 0.80 +0.01 52 15 151 0
29JUN26 8.75 P 0.92 0.98 0.92 0.92 0.00 51 61 225 0
29JUN26 9.00 P 1.06 1.06 1.06 1.09 +0.03 52 1 285 -1
29JUN26 9.25 P 0.00 0.00 0.00 1.29 +0.06 54 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.04 54 0 595 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 +0.02 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 +0.07 54 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 +0.07 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 +0.07 51 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 +0.08 54 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.65 +0.15 63 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.10 +0.12 61 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.59 +0.09 63 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 5.10 +0.10 69 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.60 +0.12 73 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.10 +0.13 77 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.62 +0.12 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.10 +0.12 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.59 +0.07 86 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.11 +0.11 93 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.62 +0.12 98 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.09 +0.11 95 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.58 +0.07 96 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.10 +0.12 103 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.62 +0.15 110 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.14 +0.16 116 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.59 +0.11 109 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.62 +0.15 120 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.62 +0.14 124 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.62 +0.15 129 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.59 +0.12 127 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.62 +0.15 137 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.62 +0.18 141 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.59 +0.12 138 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 0.00 53 0 3 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.20 +0.01 53 0 60 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.32 0.00 53 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 0.00 53 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 0.00 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.02 53 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 0.00 52 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.95 +0.03 53 0 19 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.24 +0.04 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.40 +0.04 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.61 +0.08 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.74 +0.01 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.96 +0.05 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.36 +0.05 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.80 +0.09 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.22 +0.11 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.65 +0.08 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.15 +0.12 58 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 0.00 52 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.01 52 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.01 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.01 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.02 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.02 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.02 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.01 53 0 60 0
29SEP26 8.00 P 0.91 0.91 0.91 0.91 +0.01 52 1 31 +1
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.01 52 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.02 52 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 0.00 51 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.01 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.03 52 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 +0.04 52 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 +0.10 54 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 +0.05 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.05 53 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 +0.06 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 +0.08 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.77 +0.07 53 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 +0.09 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.67 +0.09 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.17 +0.13 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.62 +0.11 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 +0.11 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.62 +0.12 60 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.10 +0.11 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.61 +0.09 64 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.11 +0.11 66 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.62 +0.12 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.11 +0.13 71 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.61 +0.10 73 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.12 +0.14 76 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.62 +0.14 78 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.14 +0.16 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.59 +0.11 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.62 +0.14 86 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.62 +0.14 89 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.62 +0.14 92 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.60 +0.12 93 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 0.00 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.01 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.01 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.01 51 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.01 51 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.02 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.01 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 +0.02 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 +0.03 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 +0.04 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.19 +0.05 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 +0.03 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.09 53 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 +0.06 52 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 +0.06 51 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.93 +0.08 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 +0.06 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.79 +0.08 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.23 +0.08 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.69 +0.09 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.18 +0.12 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.65 +0.12 53 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.12 +0.11 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.62 +0.10 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.11 +0.11 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.62 +0.12 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.11 +0.12 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.61 +0.10 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.12 +0.13 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.62 +0.13 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.14 +0.15 69 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.59 +0.10 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.62 +0.13 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.62 +0.13 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 0.00 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.77 +0.01 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.88 +0.02 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 +0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 +0.01 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 +0.01 52 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.01 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 +0.03 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 +0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.03 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.10 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.02 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.57 +0.05 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 +0.05 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.69 +0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 +0.08 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 +0.09 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.94 +0.10 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.35 +0.07 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.78 +0.07 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.23 +0.08 49 0 0 0
TOTAL PUT 418 15,248 +205
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 2.39 +0.01 106 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.14 +0.01 94 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 +0.01 83 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 +0.01 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 0.00 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 0.00 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29APR26 7.00 C 0.36 0.36 0.36 0.40 0.00 24 6 0 -6
29APR26 7.25 C 0.00 0.00 0.00 0.20 -0.01 22 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 24 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 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 65 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.40 0.00 61 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 +0.01 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 0.00 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.66 +0.02 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 +0.01 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.14 0.00 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 -0.01 20 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 0.00 20 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 0.00 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 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 37 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 0.00 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 0.00 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 -0.01 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 0.00 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 +0.01 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 0.00 19 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 0.00 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 0.00 19 0 1 0
29JUN26 7.50 C 0.19 0.19 0.19 0.19 +0.01 20 20 20 +13
29JUN26 7.75 C 0.12 0.12 0.12 0.10 0.00 20 10 410 +10
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 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 2.40 -0.01 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 0.00 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 +0.01 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.66 +0.01 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 0.00 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30JUL26 7.50 C 0.22 0.23 0.22 0.23 +0.04 20 75 105 +75
30JUL26 7.75 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 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
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 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 -0.01 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 0.00 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 0.00 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 0.00 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 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 23 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 2.40 -0.01 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 20 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 0.06 +0.01 20 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 0.03 +0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 2.40 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.01 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 0.00 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.01 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 +0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.01 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 20 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 111 2,475 +92
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.41 +0.01 26 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.63 0.00 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 0.00 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 +0.01 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.64 +0.01 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.89 +0.01 64 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.14 +0.01 70 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 +0.01 75 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.64 +0.01 81 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.14 +0.01 92 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.64 +0.01 102 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.14 +0.01 111 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.64 +0.01 120 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 0.00 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 0.00 20 0 9 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 339 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 +0.01 21 0 255 0
28MAY26 8.00 P 0.00 0.00 0.00 0.65 0.00 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 +0.01 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.89 +0.01 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.14 +0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 +0.01 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.64 +0.01 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.14 +0.01 56 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.64 +0.01 62 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.14 +0.01 68 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.64 +0.01 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 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 0.09 +0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 19 0
29JUN26 7.25 P 0.27 0.27 0.25 0.28 +0.02 20 36 32 +25
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.01 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 0.00 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.01 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.01 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 +0.01 22 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.02 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 +0.01 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.02 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.02 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 +0.02 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 +0.01 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 +0.01 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.77 +0.02 49 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 0.02 +0.01 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 +0.02 20 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.04 20 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 +0.02 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 +0.02 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 +0.01 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 +0.02 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 +0.01 24 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 +0.02 21 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 0.02 +0.01 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 21 0 25 0
29SEP26 6.75 P 0.20 0.20 0.20 0.21 +0.01 22 4 18 +4
29SEP26 7.00 P 0.33 0.33 0.33 0.30 0.00 22 5 77 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.01 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 0.00 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.01 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 0.00 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 0.00 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 0.00 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 +0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 +0.02 53 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 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 +0.01 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.36 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.01 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 +0.01 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 +0.02 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.01 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 0.00 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 +0.01 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.36 +0.01 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 +0.02 40 0 0 0
TOTAL PUT 45 4,246 +34
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$ 23.58
29APR26 16.50 C 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.60 +0.02 66 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.10 +0.01 60 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.60 +0.01 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.10 0.00 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.60 0.00 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.11 +0.02 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.62 +0.01 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.68 -0.01 44 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 1.84 -0.03 44 0 56 0
29APR26 23.00 C 1.13 1.16 1.13 1.16 -0.02 45 31 144 +30
29APR26 24.00 C 0.64 0.64 0.64 0.64 -0.05 44 2 200 0
29APR26 25.00 C 0.40 0.41 0.35 0.34 -0.02 45 44 432 +43
29APR26 26.00 C 0.20 0.20 0.18 0.15 -0.03 44 5 609 +5
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 484 0
29APR26 28.00 C 0.04 0.04 0.04 0.03 -0.01 47 25 316 -25
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.12 -0.02 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.16 +0.03 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.68 -0.04 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.20 -0.05 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.64 -0.18 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.20 -0.12 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.85 -0.04 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.04 -0.02 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.33 -0.03 43 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.74 -0.03 43 0 83 0
28MAY26 24.00 C 0.00 0.00 0.00 1.25 -0.03 43 0 239 0
28MAY26 25.00 C 0.00 0.00 0.00 0.88 -0.02 43 0 284 0
28MAY26 26.00 C 0.00 0.00 0.00 0.60 -0.03 43 0 249 0
28MAY26 27.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 262 0
28MAY26 28.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 575 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 0.00 44 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.16 +0.02 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.67 -0.06 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.21 -0.09 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.68 -0.14 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.31 -0.07 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.88 -0.01 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.45 -0.07 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.02 -0.12 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.27 -0.11 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.65 -0.03 42 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.07 -0.03 42 0 55 0
29JUN26 24.00 C 1.55 1.55 1.55 1.59 -0.02 41 2 141 0
29JUN26 25.00 C 0.00 0.00 0.00 1.21 -0.03 41 0 326 0
29JUN26 26.00 C 1.06 1.06 1.06 0.92 -0.02 42 2 130 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.68 -0.02 42 0 386 0
29JUN26 28.00 C 0.54 0.54 0.54 0.50 -0.01 42 2 343 -2
29JUN26 29.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 96 0
29JUN26 30.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 0.00 42 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 43 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 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.22 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.77 -0.06 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.22 -0.17 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.73 -0.26 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.46 -0.11 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.06 -0.09 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.62 -0.13 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.24 -0.13 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.55 -0.11 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.97 -0.02 42 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.41 -0.02 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.94 -0.02 41 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 1.55 -0.02 41 0 119 0
30JUL26 26.00 C 1.18 1.18 1.18 1.24 -0.02 42 15 75 +15
30JUL26 27.00 C 0.00 0.00 0.00 0.98 -0.02 42 0 96 0
30JUL26 28.00 C 0.00 0.00 0.00 0.76 -0.02 42 0 38 0
30JUL26 29.00 C 0.00 0.00 0.00 0.59 -0.01 42 0 40 0
30JUL26 30.00 C 0.00 0.00 0.00 0.45 -0.01 42 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.49 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.07 +0.01 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.60 -0.06 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.20 -0.06 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.81 -0.06 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.43 0.00 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.11 -0.07 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.72 -0.11 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.97 -0.21 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.40 -0.09 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.02 -0.01 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.55 -0.01 42 0 305 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 -0.01 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.81 -0.02 42 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.52 -0.03 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.27 -0.02 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.05 -0.03 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 -0.02 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.02 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 -0.02 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 0.00 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.89 -0.02 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.49 -0.02 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.06 -0.06 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.63 -0.11 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.32 -0.11 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 -0.10 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 -0.10 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.31 -0.05 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.71 -0.11 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.02 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.56 -0.20 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.27 0.00 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.86 0.00 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.51 0.00 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.18 -0.02 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.91 -0.02 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.66 -0.02 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.45 -0.02 42 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.09 -0.02 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.01 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.02 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.02 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 -0.02 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 0.00 41 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 8.20 -0.07 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.78 -0.12 42 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.47 -0.06 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.12 -0.09 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.78 -0.08 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.44 -0.10 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.12 -0.10 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.71 -0.19 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.28 -0.06 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.60 -0.21 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.25 -0.07 42 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 0.00 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.43 -0.01 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.07 0.00 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.70 -0.05 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.42 -0.04 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.17 -0.05 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 -0.01 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.40 0.00 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 -0.01 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.01 41 0 9 0
TOTAL CALL 128 14,122 +68
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 182 0
29APR26 21.00 P 0.11 0.11 0.11 0.09 -0.02 45 15 145 0
29APR26 22.00 P 0.26 0.31 0.26 0.25 -0.04 45 16 119 -1
29APR26 23.00 P 0.55 0.65 0.54 0.56 -0.05 45 86 214 -38
29APR26 24.00 P 0.88 0.88 0.88 1.06 -0.06 45 15 399 +15
29APR26 25.00 P 0.00 0.00 0.00 1.73 -0.06 44 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 2.55 -0.05 44 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 3.57 +0.07 58 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 4.56 +0.09 67 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 5.58 +0.09 79 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 6.51 +0.06 79 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 7.51 +0.06 87 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.61 +0.14 110 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.49 +0.04 98 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.53 +0.09 113 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.42 -0.03 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.50 +0.05 120 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.48 +0.03 121 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.55 +0.06 142 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.50 +0.05 138 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.59 +0.14 162 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.50 +0.01 148 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.47 -0.01 145 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 45 0 26 0
28MAY26 17.50 P 0.07 0.07 0.07 0.03 -0.01 44 5 58 +5
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.10 -0.02 43 19 29 +4
28MAY26 19.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 184 0
28MAY26 20.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 115 0
28MAY26 21.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 141 0
28MAY26 22.00 P 0.76 0.77 0.76 0.69 -0.05 43 5 326 0
28MAY26 23.00 P 1.15 1.16 1.10 1.10 -0.04 43 24 278 +22
28MAY26 24.00 P 0.00 0.00 0.00 1.60 -0.06 43 0 568 0
28MAY26 25.00 P 0.00 0.00 0.00 2.22 -0.06 43 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 2.95 -0.05 43 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.75 -0.05 43 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 4.68 -0.05 47 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.65 +0.02 51 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.54 -0.01 50 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.56 +0.09 56 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 8.61 +0.01 65 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.59 +0.05 68 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.53 +0.05 67 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.51 +0.03 69 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.51 -0.03 73 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.54 +0.05 80 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.55 0.00 85 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.50 -0.06 83 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.59 +0.09 96 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 46 0
29JUN26 19.00 P 0.32 0.32 0.32 0.27 -0.01 42 2 39 +2
29JUN26 19.50 P 0.00 0.00 0.00 0.35 -0.02 42 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.72 -0.03 42 0 137 0
29JUN26 22.00 P 1.02 1.15 1.01 1.08 -0.04 42 169 407 +158
29JUN26 23.00 P 1.55 1.55 1.55 1.49 -0.05 41 1 244 0
29JUN26 24.00 P 0.00 0.00 0.00 2.03 -0.04 41 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 2.64 -0.04 41 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.34 -0.04 41 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.23 +0.08 45 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.07 +0.07 46 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.96 +0.13 48 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.77 -0.03 45 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 7.70 +0.03 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.65 -0.09 48 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.62 +0.01 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.59 +0.08 51 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.67 +0.06 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.65 +0.11 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.54 +0.05 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.55 0.00 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.60 +0.04 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.59 +0.06 69 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.60 +0.11 72 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.58 +0.06 73 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.47 +0.01 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.58 +0.07 78 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.57 +0.08 80 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.46 -0.05 69 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.46 -0.05 71 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.57 +0.06 87 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.57 +0.06 89 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.57 +0.08 91 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.54 -0.02 42 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.67 -0.03 42 0 62 0
30JUL26 21.00 P 0.00 0.00 0.00 0.98 -0.03 42 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.34 -0.05 41 0 60 0
30JUL26 23.00 P 0.00 0.00 0.00 1.79 -0.05 41 0 156 0
30JUL26 24.00 P 0.00 0.00 0.00 2.32 -0.04 41 0 60 0
30JUL26 25.00 P 0.00 0.00 0.00 2.93 -0.04 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.72 +0.06 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.48 +0.10 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.28 +0.09 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.15 +0.14 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.90 -0.06 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.81 -0.05 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.83 +0.03 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.67 +0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.02 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.03 42 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.03 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.03 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 -0.03 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.42 -0.04 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.82 -0.03 42 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 2.28 -0.04 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.80 -0.06 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.40 -0.05 41 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 4.06 -0.05 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.91 +0.09 43 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.63 +0.05 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.52 +0.16 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.35 +0.15 45 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.20 +0.10 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.93 -0.06 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.82 -0.08 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.74 -0.08 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.68 -0.05 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.65 -0.03 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.58 -0.03 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.58 -0.01 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.64 +0.07 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.63 +0.07 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.62 +0.11 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.61 +0.08 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.50 +0.01 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.58 +0.07 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.57 +0.08 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.57 +0.06 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.01 42 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 -0.02 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.35 -0.02 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 -0.02 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.89 -0.04 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.32 -0.03 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.80 -0.03 41 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.32 -0.05 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.92 -0.04 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.57 -0.04 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.26 -0.05 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.17 +0.14 43 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.89 +0.11 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.69 +0.09 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.56 +0.15 44 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.39 +0.13 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.20 +0.05 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.98 -0.06 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.98 +0.07 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.94 +0.08 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.81 +0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.66 -0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.64 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.63 +0.05 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.62 +0.05 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.61 +0.08 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 -0.01 41 0 3 0
30MAR27 18.00 P 1.21 1.21 1.21 1.20 -0.01 42 1 1 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.35 -0.02 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.02 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.04 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.88 -0.03 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 -0.04 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.72 -0.04 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.21 -0.02 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.76 -0.03 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 -0.07 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.95 -0.04 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.63 -0.04 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.41 -0.01 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.26 +0.10 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.03 +0.14 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.83 +0.12 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.53 +0.05 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.49 +0.18 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.33 +0.08 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.16 +0.04 42 0 0 0
TOTAL PUT 358 11,126 +168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 45.66
17APR26 36.00 C 0.00 0.00 0.00 9.70 +1.05 157 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 8.73 +1.08 156 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 7.70 +1.05 125 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 6.70 +1.04 110 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 5.70 +1.03 95 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 4.71 +1.01 83 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 3.81 +1.04 89 0 0 0
17APR26 43.00 C 2.86 2.86 2.86 2.83 +0.86 73 2 173 0
17APR26 44.00 C 2.00 2.84 1.92 1.89 +0.73 60 23 92 +8
17APR26 45.00 C 1.20 1.93 1.00 1.08 +0.45 52 178 917 -134
17APR26 46.00 C 0.68 1.30 0.51 0.54 +0.23 51 409 347 +136
17APR26 47.00 C 0.40 0.71 0.23 0.25 +0.11 53 458 518 +47
17APR26 48.00 C 0.15 0.41 0.10 0.11 +0.05 56 1,447 329 +193
17APR26 49.00 C 0.12 0.23 0.12 0.05 +0.03 59 108 167 +87
17APR26 50.00 C 0.04 0.05 0.03 0.02 +0.01 62 86 315 -22
17APR26 52.50 C 0.04 0.05 0.04 0.01 0.00 81 330 596 +295
17APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 104 28 53 +23
17APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 9.70 +1.02 67 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 8.79 +1.11 81 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 7.70 +1.00 53 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 6.71 +0.97 50 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 5.74 +0.93 49 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 4.80 +0.87 48 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 4.01 +0.92 54 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 3.11 +0.74 49 0 59 0
24APR26 44.00 C 2.58 2.60 2.33 2.32 +0.64 46 132 197 +132
24APR26 45.00 C 1.80 2.13 1.63 1.65 +0.49 45 139 129 +35
24APR26 46.00 C 1.40 1.51 1.14 1.18 +0.43 46 350 338 +323
24APR26 47.00 C 0.90 1.07 0.80 0.79 +0.29 46 68 92 +37
24APR26 48.00 C 0.62 0.64 0.52 0.50 +0.18 46 82 129 +41
24APR26 49.00 C 0.44 0.68 0.36 0.31 +0.12 46 137 151 +100
24APR26 50.00 C 0.30 0.48 0.24 0.18 +0.07 46 192 119 +112
24APR26 52.50 C 0.18 0.18 0.10 0.04 +0.01 46 29 29 +29
24APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.77 +1.09 67 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.83 +1.11 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.74 +0.99 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.77 +0.95 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.83 +0.92 47 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 4.93 +0.85 47 0 0 0
29APR26 42.00 C 5.00 5.00 5.00 4.11 +0.84 47 1 230 -1
29APR26 43.00 C 4.24 4.24 3.90 3.30 +0.80 46 10 356 +6
29APR26 44.00 C 0.00 0.00 0.00 2.56 +0.63 44 0 858 0
29APR26 45.00 C 2.10 2.50 2.08 1.99 +0.58 45 74 1,313 +10
29APR26 46.00 C 1.50 2.12 1.41 1.44 +0.44 44 1,009 1,762 +245
29APR26 47.00 C 1.21 1.59 0.99 1.05 +0.35 44 544 1,983 +203
29APR26 48.00 C 0.87 1.21 0.73 0.75 +0.26 45 356 828 +76
29APR26 49.00 C 0.63 0.92 0.53 0.53 +0.21 45 372 561 -131
29APR26 50.00 C 0.40 0.71 0.38 0.36 +0.15 46 4,665 3,410 -536
29APR26 52.50 C 0.21 0.38 0.19 0.14 +0.07 47 4,842 2,714 -1,085
29APR26 55.00 C 0.14 0.22 0.10 0.05 +0.03 49 499 4,068 +172
29APR26 57.50 C 0.10 0.14 0.09 0.02 +0.01 51 330 3,788 -63
29APR26 60.00 C 0.08 0.09 0.08 0.01 0.00 54 193 4,555 -108
29APR26 62.50 C 0.04 0.04 0.04 0.01 0.00 61 6 1,903 -6
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,351 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 1 1,090 0
29APR26 70.00 C 0.01 0.01 0.01 0.01 0.00 81 50 1,270 -50
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 964 0
29APR26 80.00 C 0.01 0.01 0.01 0.01 0.00 102 9 417 -9
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 33 680 +33
29APR26 87.50 C 0.01 0.01 0.01 0.01 0.00 117 30 810 +30
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 0.00 126 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 141 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 10.15 +0.94 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.25 +0.96 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.39 +0.96 53 0 0 0
28MAY26 39.00 C 8.20 8.20 8.20 7.46 +0.84 50 1 1 +1
28MAY26 40.00 C 0.00 0.00 0.00 6.71 +0.84 50 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 5.93 +0.83 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.20 +0.78 49 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 4.54 +0.73 48 0 130 0
28MAY26 44.00 C 4.50 4.50 4.50 3.90 +0.67 47 1 175 -1
28MAY26 45.00 C 4.00 4.04 3.29 3.29 +0.56 46 35 2,122 -16
28MAY26 46.00 C 2.93 3.53 2.77 2.82 +0.52 46 1,736 2,433 +1,655
28MAY26 47.00 C 2.50 2.99 2.33 2.40 +0.47 46 288 1,085 -22
28MAY26 48.00 C 2.53 2.56 2.02 2.02 +0.41 46 159 339 +82
28MAY26 49.00 C 2.00 2.18 1.68 1.70 +0.36 46 87 397 +52
28MAY26 50.00 C 1.54 1.87 1.43 1.42 +0.31 47 97 848 -18
28MAY26 52.50 C 0.90 1.26 0.90 0.87 +0.22 47 70 623 -32
28MAY26 55.00 C 0.61 0.86 0.60 0.52 +0.15 47 132 931 +5
28MAY26 57.50 C 0.43 0.58 0.41 0.30 +0.10 47 333 3,574 +224
28MAY26 60.00 C 0.35 0.41 0.32 0.17 +0.06 47 142 1,803 -115
28MAY26 62.50 C 0.22 0.27 0.22 0.10 +0.04 48 444 1,221 +397
28MAY26 65.00 C 0.22 0.24 0.18 0.06 +0.03 48 256 1,271 +202
28MAY26 67.50 C 0.17 0.19 0.17 0.03 +0.01 48 780 1,001 +552
28MAY26 70.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 605 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.65 +1.13 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.79 +1.09 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.96 +1.06 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.16 +0.99 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.21 +0.75 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.50 +0.70 46 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 5.85 +0.66 46 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 5.27 +0.65 46 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 4.73 +0.67 46 0 293 0
29JUN26 45.00 C 4.35 4.35 4.35 4.18 +0.60 46 1 855 0
29JUN26 46.00 C 3.87 4.37 3.62 3.68 +0.54 46 90 5,014 +65
29JUN26 47.00 C 3.53 3.53 3.21 3.26 +0.50 46 24 250 +19
29JUN26 48.00 C 3.03 3.32 2.84 2.84 +0.43 45 145 287 +108
29JUN26 49.00 C 3.01 3.01 2.53 2.53 +0.43 46 114 1,403 +39
29JUN26 50.00 C 2.34 2.42 2.21 2.22 +0.39 46 61 973 +9
29JUN26 52.50 C 1.64 1.97 1.58 1.58 +0.31 46 50 721 -1
29JUN26 55.00 C 1.22 1.27 1.14 1.10 +0.25 46 42 891 -13
29JUN26 57.50 C 1.09 1.09 0.94 0.75 +0.20 46 68 1,344 -14
29JUN26 60.00 C 0.79 0.79 0.71 0.51 +0.15 46 81 2,037 -30
29JUN26 62.50 C 0.61 0.61 0.61 0.34 +0.12 46 291 2,732 +276
29JUN26 65.00 C 0.43 0.49 0.43 0.23 +0.09 47 55 1,789 +3
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.06 47 0 718 0
29JUN26 70.00 C 0.32 0.32 0.29 0.10 +0.05 47 14 1,593 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.04 48 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 12,200 0
29JUN26 77.50 C 0.20 0.20 0.20 0.03 +0.02 48 5 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,304 0
29JUN26 90.00 C 0.12 0.12 0.12 0.01 0.00 53 2 2,805 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 10.87 +1.08 52 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.04 +0.99 51 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 9.26 +1.02 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.50 +1.00 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.77 +0.94 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.93 +0.65 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.31 +0.68 46 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 5.76 +0.67 46 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 5.25 +0.68 46 0 303 0
30JUL26 45.00 C 5.04 5.10 4.99 4.71 +0.58 46 200 216 +147
30JUL26 46.00 C 4.72 4.72 4.22 4.25 +0.56 46 361 332 +233
30JUL26 47.00 C 4.44 4.44 3.88 3.83 +0.51 46 25 112 +19
30JUL26 48.00 C 3.89 3.89 3.60 3.45 +0.49 46 28 181 +15
30JUL26 49.00 C 0.00 0.00 0.00 3.10 +0.45 46 0 677 0
30JUL26 50.00 C 0.00 0.00 0.00 2.78 +0.40 46 0 107 0
30JUL26 52.50 C 2.36 2.36 2.36 2.11 +0.33 46 16 165 +16
30JUL26 55.00 C 1.95 1.95 1.60 1.57 +0.26 46 18 151 +10
30JUL26 57.50 C 1.40 1.40 1.36 1.17 +0.22 46 21 224 +21
30JUL26 60.00 C 0.00 0.00 0.00 0.87 +0.19 46 0 144 0
30JUL26 62.50 C 0.00 0.00 0.00 0.64 +0.16 46 0 48 0
30JUL26 65.00 C 0.00 0.00 0.00 0.47 +0.13 47 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 11.55 +1.03 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.80 +0.99 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.09 +0.97 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.39 +0.90 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.74 +0.84 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.07 +0.73 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.48 +0.68 48 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.95 +0.65 47 0 47 0
29SEP26 44.00 C 0.00 0.00 0.00 6.43 +0.63 47 0 96 0
29SEP26 45.00 C 0.00 0.00 0.00 5.96 +0.60 47 0 972 0
29SEP26 46.00 C 5.54 5.54 5.50 5.50 +0.55 47 103 535 +103
29SEP26 47.00 C 0.00 0.00 0.00 5.10 +0.54 47 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.71 +0.51 47 0 3 0
29SEP26 49.00 C 4.86 4.86 4.86 4.35 +0.47 47 13 270 +8
29SEP26 50.00 C 4.10 4.50 3.95 4.02 +0.45 47 23 440 -9
29SEP26 52.50 C 3.20 3.20 3.20 3.29 +0.38 47 50 474 -20
29SEP26 55.00 C 3.09 3.09 3.09 2.68 +0.33 47 30 1,672 +30
29SEP26 57.50 C 0.00 0.00 0.00 2.16 +0.29 47 0 820 0
29SEP26 60.00 C 0.00 0.00 0.00 1.75 +0.28 47 0 1,437 0
29SEP26 62.50 C 0.00 0.00 0.00 1.40 +0.22 47 0 773 0
29SEP26 65.00 C 1.41 1.41 1.23 1.12 +0.20 47 12 3,948 +10
29SEP26 67.50 C 0.96 1.22 0.96 0.90 +0.18 47 8 1,716 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.71 +0.14 47 0 2,195 0
29SEP26 72.50 C 0.76 0.76 0.76 0.57 +0.13 47 2 704 +2
29SEP26 75.00 C 0.00 0.00 0.00 0.45 +0.10 47 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 +0.10 47 0 652 0
29SEP26 80.00 C 0.60 0.60 0.60 0.28 +0.07 47 1 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 +0.07 47 0 876 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 +0.06 47 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.05 47 0 187 0
29SEP26 90.00 C 0.34 0.34 0.34 0.11 +0.03 47 20 914 -12
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 222 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 816 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 12.64 +0.99 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.97 +0.96 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.31 +0.92 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.69 +0.88 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.12 +0.87 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.49 +0.70 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.02 +0.79 48 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.51 +0.71 48 0 234 0
30DEC26 44.00 C 0.00 0.00 0.00 7.95 +0.59 47 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.53 +0.62 48 0 233 0
30DEC26 46.00 C 7.53 7.53 6.96 7.10 +0.60 47 36 178 +6
30DEC26 47.00 C 0.00 0.00 0.00 6.66 +0.55 47 0 158 0
30DEC26 48.00 C 6.46 6.46 6.28 6.28 +0.54 47 16 80 +1
30DEC26 49.00 C 0.00 0.00 0.00 6.01 +0.61 48 0 99 0
30DEC26 50.00 C 5.73 5.73 5.60 5.56 +0.49 47 22 1,651 +3
30DEC26 52.50 C 5.00 5.00 5.00 4.80 +0.44 47 2 862 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 +0.41 47 0 1,048 0
30DEC26 57.50 C 0.00 0.00 0.00 3.56 +0.36 47 0 2,470 0
30DEC26 60.00 C 0.00 0.00 0.00 3.08 +0.33 47 0 1,614 0
30DEC26 62.50 C 2.79 3.00 2.67 2.67 +0.33 48 58 411 -16
30DEC26 65.00 C 2.57 2.57 2.20 2.30 +0.36 48 3 436 +3
30DEC26 67.50 C 0.00 0.00 0.00 2.04 +0.38 48 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.80 +0.39 49 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.54 +0.30 49 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.35 +0.30 49 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.20 +0.34 49 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 1.06 +0.30 50 0 212 0
30DEC26 82.50 C 1.02 1.02 1.02 0.96 +0.32 50 2 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.86 +0.31 50 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 +0.28 50 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.66 +0.27 51 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.60 +0.26 51 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.53 +0.24 51 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.47 +0.23 51 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.42 +0.21 52 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.38 +0.20 52 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 +0.20 52 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 +0.18 52 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 +0.17 53 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 +0.16 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.23 +0.15 53 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 +0.14 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 +0.13 53 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.17 +0.12 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.16 +0.12 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.15 +0.12 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 +0.12 54 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.13 +0.12 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.12 +0.11 55 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.11 +0.10 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 +0.09 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.09 +0.08 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.08 +0.07 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 13.43 +0.75 48 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 12.82 +0.75 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.24 +0.75 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.71 +0.78 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.18 +0.80 48 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 10.65 +0.69 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.19 +0.80 48 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 9.73 +0.73 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 9.29 +0.73 48 0 15 0
30MAR27 45.00 C 9.00 9.00 9.00 8.77 +0.60 48 5 1,442 +5
30MAR27 46.00 C 0.00 0.00 0.00 8.31 +0.56 47 0 3,023 0
30MAR27 47.00 C 8.30 8.30 8.30 8.11 +0.75 48 1 2,053 +1
30MAR27 48.00 C 0.00 0.00 0.00 7.57 +0.59 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 7.20 +0.56 47 0 1 0
30MAR27 50.00 C 7.06 7.06 7.06 6.87 +0.54 47 2 66 +2
30MAR27 52.50 C 0.00 0.00 0.00 5.98 +0.40 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.16 +0.27 46 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.44 +0.13 45 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.80 -0.01 45 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.22 -0.14 44 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 2.73 -0.27 44 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.29 -0.39 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.86 -0.50 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.58 -0.53 42 0 21 0
30MAR27 75.00 C 2.26 2.26 2.26 1.35 -0.54 42 1 8 +1
30MAR27 77.50 C 0.00 0.00 0.00 1.20 -0.51 42 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.06 -0.44 42 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.96 -0.43 43 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 -0.37 43 0 27 0
TOTAL CALL 23,905 200,281 +4,238
17APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 53 0
17APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
17APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 282 0
17APR26 41.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 136 0
17APR26 42.00 P 0.04 0.04 0.02 0.03 -0.08 63 221 344 -19
17APR26 43.00 P 0.06 0.08 0.06 0.08 -0.18 60 25 305 -1
17APR26 44.00 P 0.14 0.18 0.09 0.19 -0.34 56 338 836 +6
17APR26 45.00 P 0.38 0.45 0.22 0.42 -0.58 52 362 308 +100
17APR26 46.00 P 0.80 0.93 0.51 0.83 -0.80 48 88 193 -18
17APR26 47.00 P 0.95 1.52 0.90 1.53 -0.89 48 157 184 -72
17APR26 48.00 P 2.08 2.08 2.06 2.44 -0.97 55 23 56 +23
17APR26 49.00 P 0.00 0.00 0.00 3.38 -1.02 58 0 15 0
17APR26 50.00 P 0.00 0.00 0.00 4.35 -1.03 58 0 4 0
17APR26 52.50 P 0.00 0.00 0.00 6.84 -1.03 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 9.34 -1.03 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 11.84 -1.03 0 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 14.34 -1.03 0 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 16.84 -1.03 0 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 19.34 -1.03 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 47 0
24APR26 39.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.06 -0.09 49 0 47 0
24APR26 41.00 P 0.12 0.12 0.12 0.12 -0.14 49 1 27 +1
24APR26 42.00 P 0.23 0.23 0.22 0.22 -0.20 47 6 88 0
24APR26 43.00 P 0.34 0.38 0.34 0.36 -0.30 46 76 131 +39
24APR26 44.00 P 0.42 0.62 0.42 0.61 -0.40 45 467 450 +389
24APR26 45.00 P 0.93 0.99 0.69 0.95 -0.54 44 97 123 -14
24APR26 46.00 P 1.35 1.46 1.05 1.43 -0.66 43 106 58 +56
24APR26 47.00 P 1.65 1.83 1.65 2.01 -0.82 42 67 75 +45
24APR26 48.00 P 0.00 0.00 0.00 2.80 -0.85 45 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 3.56 -0.96 42 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 4.43 -1.01 40 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 6.86 -1.01 45 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 9.40 -0.97 66 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 11.89 -0.98 77 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 14.41 -0.96 92 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 575 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 -0.02 52 15 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 1,012 0
29APR26 39.00 P 0.12 0.12 0.12 0.08 -0.06 48 20 733 -5
29APR26 40.00 P 0.15 0.16 0.14 0.14 -0.10 48 56 429 -6
29APR26 41.00 P 0.22 0.23 0.22 0.24 -0.15 47 37 206 -33
29APR26 42.00 P 0.35 0.36 0.30 0.36 -0.22 45 195 1,072 -50
29APR26 43.00 P 0.44 0.55 0.44 0.56 -0.30 44 196 924 -141
29APR26 44.00 P 0.80 0.86 0.59 0.83 -0.43 43 184 1,178 -24
29APR26 45.00 P 1.00 1.23 0.91 1.20 -0.52 43 145 1,739 +2
29APR26 46.00 P 1.59 1.75 1.31 1.67 -0.61 42 203 1,828 +63
29APR26 47.00 P 2.02 2.37 1.85 2.26 -0.79 41 280 1,292 +105
29APR26 48.00 P 2.37 3.05 2.37 2.95 -0.82 41 68 662 +17
29APR26 49.00 P 3.12 3.12 3.09 3.81 -0.82 45 14 274 0
29APR26 50.00 P 4.50 4.50 4.20 4.66 -0.87 45 8 1,635 -4
29APR26 52.50 P 6.83 6.83 6.83 6.94 -0.95 47 1 1,554 0
29APR26 55.00 P 8.63 9.35 8.63 9.40 -0.97 54 7 1,982 +3
29APR26 57.50 P 11.60 11.60 11.36 11.89 -1.02 63 49 2,858 +30
29APR26 60.00 P 0.00 0.00 0.00 14.41 -1.41 75 0 1,496 0
29APR26 62.50 P 16.48 16.48 16.48 16.84 -1.03 0 2 554 -2
29APR26 65.00 P 0.00 0.00 0.00 19.34 -1.06 0 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 21.84 -1.11 0 0 179 0
29APR26 70.00 P 23.40 23.40 23.40 24.35 -1.01 92 1 261 0
29APR26 72.50 P 25.88 25.88 25.84 26.84 -1.06 0 14 417 0
29APR26 75.00 P 0.00 0.00 0.00 29.34 -1.11 0 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 31.84 -1.06 0 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 34.34 -1.06 0 0 229 -4
29APR26 82.50 P 0.00 0.00 0.00 36.84 -1.06 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 39.34 -1.06 0 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 41.84 -1.06 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 44.36 -1.03 145 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.84 -1.05 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 49.34 -1.05 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 51.84 -1.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 54.34 -1.05 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 56.84 -1.05 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 59.34 -1.05 0 0 0 0
28MAY26 36.00 P 0.29 0.31 0.29 0.24 -0.10 49 44 786 +42
28MAY26 37.00 P 0.39 0.39 0.39 0.34 -0.13 49 16 795 -16
28MAY26 38.00 P 0.51 0.51 0.45 0.48 -0.15 49 24 458 -14
28MAY26 39.00 P 0.65 0.65 0.65 0.63 -0.19 48 1 190 0
28MAY26 40.00 P 0.80 0.82 0.75 0.81 -0.25 47 26 249 -3
28MAY26 41.00 P 1.03 1.03 0.97 1.02 -0.31 46 105 381 +105
28MAY26 42.00 P 1.30 1.30 1.15 1.30 -0.35 46 27 424 +5
28MAY26 43.00 P 1.58 1.63 1.58 1.62 -0.40 46 3 336 -3
28MAY26 44.00 P 1.95 1.95 1.95 2.00 -0.45 45 2 383 +2
28MAY26 45.00 P 2.15 2.50 2.15 2.44 -0.53 45 68 2,397 +13
28MAY26 46.00 P 2.85 3.00 2.55 2.95 -0.58 45 1,700 3,353 +1,668
28MAY26 47.00 P 3.07 3.56 3.07 3.52 -0.63 45 110 282 -6
28MAY26 48.00 P 0.00 0.00 0.00 4.15 -0.69 45 0 325 0
28MAY26 49.00 P 4.40 4.40 4.40 4.80 -0.77 44 7 332 -7
28MAY26 50.00 P 5.65 5.65 5.65 5.51 -0.78 44 6 499 +6
28MAY26 52.50 P 7.50 7.50 7.50 7.55 -0.85 45 2 1,559 0
28MAY26 55.00 P 0.00 0.00 0.00 9.72 -0.94 46 2 1,117 +2
28MAY26 57.50 P 0.00 0.00 0.00 12.03 -0.96 46 0 975 0
28MAY26 60.00 P 13.69 13.69 13.69 14.42 -1.40 47 15 757 0
28MAY26 62.50 P 16.58 16.60 16.58 16.86 -1.01 47 18 603 +18
28MAY26 65.00 P 0.00 0.00 0.00 19.34 -1.12 0 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 21.84 -1.11 0 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 24.36 -1.00 60 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 26.84 -1.06 0 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 29.34 -1.11 0 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 31.84 -1.06 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.38 -1.02 80 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.84 -1.06 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.34 -1.06 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.85 -1.05 84 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.36 -1.03 90 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.84 -1.05 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.34 -1.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.84 -1.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 54.34 -1.05 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 56.84 -1.05 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 59.34 -1.05 0 0 0 0
29JUN26 36.00 P 0.67 0.71 0.67 0.67 -0.19 48 6 311 +6
29JUN26 37.00 P 0.00 0.00 0.00 0.86 -0.20 48 0 175 0
29JUN26 38.00 P 1.03 1.03 1.03 1.07 -0.25 47 22 2,124 0
29JUN26 39.00 P 1.29 1.29 1.29 1.29 -0.30 46 1 337 +1
29JUN26 40.00 P 1.46 1.60 1.46 1.57 -0.32 46 19 259 -11
29JUN26 41.00 P 1.80 1.80 1.70 1.88 -0.36 46 10 1,714 -4
29JUN26 42.00 P 2.03 2.23 2.00 2.23 -0.40 45 79 542 +14
29JUN26 43.00 P 2.65 2.65 2.62 2.62 -0.44 45 8 542 -1
29JUN26 44.00 P 2.90 3.08 2.90 3.08 -0.48 45 38 666 0
29JUN26 45.00 P 3.33 3.58 3.20 3.54 -0.56 44 134 1,734 +31
29JUN26 46.00 P 4.08 4.12 3.76 4.12 -0.57 45 143 1,938 +75
29JUN26 47.00 P 4.57 4.57 4.53 4.71 -0.61 45 35 616 +15
29JUN26 48.00 P 4.85 5.10 4.85 5.34 -0.61 45 10 624 0
29JUN26 49.00 P 5.45 5.45 5.45 5.97 -0.69 44 15 713 -15
29JUN26 50.00 P 0.00 0.00 0.00 6.75 -0.68 45 0 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 8.63 -0.92 45 0 1,729 0
29JUN26 55.00 P 0.00 0.00 0.00 10.71 -0.98 45 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 12.90 -1.03 46 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 15.08 -1.11 43 0 2,599 0
29JUN26 62.50 P 17.50 17.50 17.50 17.22 -1.35 0 1 3,277 +1
29JUN26 65.00 P 0.00 0.00 0.00 19.91 -1.08 46 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 22.31 -1.21 45 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.69 -1.27 31 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 27.14 -1.34 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.59 -1.37 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.04 -1.17 0 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 34.52 -1.24 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.97 -1.27 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.45 -1.17 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.91 -1.31 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.39 -1.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.92 -1.27 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.37 -1.30 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.85 -1.29 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.34 -1.29 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.03 -1.09 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.52 -1.07 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.01 -1.08 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.49 -1.07 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.90 -1.16 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.47 -1.06 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.96 -1.06 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.45 -1.05 67 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.93 -1.06 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.42 -1.07 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.91 -1.06 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.40 -1.01 69 0 105 0
30JUL26 36.00 P 1.01 1.10 1.01 1.07 -0.16 48 3 169 +2
30JUL26 37.00 P 0.00 0.00 0.00 1.30 -0.20 47 0 108 0
30JUL26 38.00 P 0.00 0.00 0.00 1.54 -0.25 47 0 126 0
30JUL26 39.00 P 1.74 1.74 1.74 1.80 -0.31 46 15 102 +15
30JUL26 40.00 P 0.00 0.00 0.00 2.11 -0.33 46 0 618 0
30JUL26 41.00 P 0.00 0.00 0.00 2.45 -0.36 46 0 107 0
30JUL26 42.00 P 2.67 2.67 2.67 2.83 -0.41 45 10 108 -10
30JUL26 43.00 P 0.00 0.00 0.00 3.25 -0.43 45 0 396 0
30JUL26 44.00 P 3.67 3.73 3.35 3.72 -0.47 45 785 830 +504
30JUL26 45.00 P 4.14 4.18 3.83 4.23 -0.52 45 469 801 +399
30JUL26 46.00 P 4.72 4.72 4.32 4.78 -0.57 45 466 744 +411
30JUL26 47.00 P 4.97 5.03 4.97 5.36 -0.58 45 145 261 +145
30JUL26 48.00 P 5.57 5.57 5.57 5.99 -0.62 45 15 45 +15
30JUL26 49.00 P 0.00 0.00 0.00 6.65 -0.65 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.38 -0.61 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.13 -0.85 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.17 -1.00 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.29 -1.02 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.49 -1.07 45 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 17.55 -1.30 40 0 90 0
30JUL26 65.00 P 19.91 19.91 19.91 20.20 -0.95 48 75 128 +60
29SEP26 36.00 P 1.76 1.76 1.76 1.86 -0.24 48 1 279 0
29SEP26 37.00 P 0.00 0.00 0.00 2.13 -0.26 48 0 216 0
29SEP26 38.00 P 2.29 2.29 2.29 2.43 -0.29 47 2 353 0
29SEP26 39.00 P 0.00 0.00 0.00 2.75 -0.32 47 0 322 0
29SEP26 40.00 P 0.00 0.00 0.00 3.11 -0.34 47 0 190 0
29SEP26 41.00 P 3.21 3.21 3.21 3.49 -0.39 46 2 161 0
29SEP26 42.00 P 3.80 3.80 3.80 3.92 -0.40 46 2 818 -2
29SEP26 43.00 P 0.00 0.00 0.00 4.37 -0.44 46 0 847 0
29SEP26 44.00 P 0.00 0.00 0.00 4.85 -0.47 46 0 1,333 0
29SEP26 45.00 P 5.04 5.04 5.04 5.37 -0.50 46 4,004 6,445 +4,004
29SEP26 46.00 P 5.92 5.92 5.92 5.91 -0.54 45 15 854 +15
29SEP26 47.00 P 0.00 0.00 0.00 6.50 -0.56 45 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.11 -0.57 46 0 306 0
29SEP26 49.00 P 0.00 0.00 0.00 7.75 -0.59 45 0 684 0
29SEP26 50.00 P 8.22 8.22 8.22 8.39 -0.70 45 1 5,982 +1
29SEP26 52.50 P 10.16 10.16 10.16 10.16 -0.72 45 2 1,550 +2
29SEP26 55.00 P 0.00 0.00 0.00 12.12 -0.57 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.97 -1.02 45 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 16.15 -0.98 45 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 18.31 -1.03 45 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.54 -1.03 45 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 22.81 -1.08 45 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 25.05 -1.20 42 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.49 -1.14 44 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.95 -1.08 45 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 32.27 -1.18 41 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 34.69 -1.19 39 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.13 -1.20 32 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 39.57 -1.22 0 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.03 -1.23 0 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 44.48 -1.28 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 46.95 -1.26 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 49.45 -1.25 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.90 -1.28 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.37 -1.28 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.03 -1.11 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.52 -1.10 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.01 -1.10 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.50 -1.09 47 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.99 -1.08 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.47 -1.09 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.96 -1.09 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.45 -1.08 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.93 -1.09 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.42 -1.08 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.91 -1.08 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.40 -1.08 53 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.88 -1.09 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.37 -1.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.86 -1.11 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.35 -1.13 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.84 -1.14 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.34 -1.14 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.84 -1.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.34 -1.14 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.75 -0.30 47 0 161 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 -0.27 48 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 -0.32 47 0 65 0
30DEC26 39.00 P 0.00 0.00 0.00 3.84 -0.33 47 0 60 0
30DEC26 40.00 P 4.13 4.30 4.13 4.23 -0.39 47 22 2,229 +15
30DEC26 41.00 P 0.00 0.00 0.00 4.67 -0.38 47 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 5.13 -0.39 46 0 396 0
30DEC26 43.00 P 0.00 0.00 0.00 5.55 -0.48 46 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 6.12 -0.44 46 0 471 0
30DEC26 45.00 P 6.65 6.65 6.65 6.65 -0.46 46 2 367 +2
30DEC26 46.00 P 7.18 7.18 7.18 7.18 -0.51 46 2 169 0
30DEC26 47.00 P 7.43 7.43 7.43 7.77 -0.55 46 1 377 -1
30DEC26 48.00 P 0.00 0.00 0.00 8.37 -0.55 46 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.99 -0.58 46 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 9.98 -0.26 48 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 11.36 -0.76 46 0 494 0
30DEC26 55.00 P 0.00 0.00 0.00 13.18 -0.81 46 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 15.11 -0.85 46 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.11 -0.72 46 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.17 -0.94 45 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.30 -0.97 45 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.48 -1.28 45 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.70 -1.01 45 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.97 -1.11 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 30.28 -1.14 44 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.61 -1.15 44 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.96 -1.18 43 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 37.34 -1.19 42 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.77 -1.17 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.19 -1.19 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.60 -1.22 34 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.07 -1.21 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.48 -1.26 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.98 -1.23 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.45 -1.23 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.03 -1.13 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.52 -1.11 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.01 -1.10 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.50 -1.10 41 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.99 -1.09 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.55 -1.01 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.02 -1.03 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.50 -1.04 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.98 -1.04 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.46 -1.05 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.95 -1.04 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.43 -1.05 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.91 -1.06 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.40 -1.07 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.88 -1.09 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.37 -1.11 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.85 -1.13 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.34 -1.14 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.84 -1.14 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.34 -1.14 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.40 -0.42 46 0 43 0
30MAR27 37.00 P 0.00 0.00 0.00 3.79 -0.42 46 0 150 0
30MAR27 38.00 P 4.07 4.07 4.07 4.23 -0.38 47 6 21 +6
30MAR27 39.00 P 0.00 0.00 0.00 4.56 -0.46 46 0 160 0
30MAR27 40.00 P 5.05 5.07 5.05 5.08 -0.35 46 10 2,557 +5
30MAR27 41.00 P 5.54 5.54 5.54 5.53 -0.38 46 15 172 +15
30MAR27 42.00 P 0.00 0.00 0.00 5.88 -0.55 45 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 6.43 -0.54 45 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 6.95 -0.56 45 0 20 0
30MAR27 45.00 P 7.38 7.38 7.38 7.56 -0.51 46 5 1,119 +5
30MAR27 46.00 P 8.00 8.15 8.00 8.12 -0.47 45 3 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.70 -0.55 45 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.30 -0.54 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.93 -0.58 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.60 -0.57 45 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 12.28 -0.74 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.07 -0.67 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.95 -0.85 45 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.90 -0.90 45 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 19.91 -0.93 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.00 -0.93 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.10 -0.98 45 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.28 -1.00 45 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 28.47 -1.05 45 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.74 -1.03 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.01 -1.06 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.32 -1.09 44 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.65 -1.11 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.01 -1.13 43 0 0 0
TOTAL PUT 12,304 213,439 +8,018
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$ 673.00
29APR26 470.00 C 0.00 0.00 0.00 203.43 +42.93 53 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 193.44 +42.88 51 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 183.46 +42.82 52 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 173.49 +42.71 53 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 163.54 +42.54 53 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 153.61 +42.28 53 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 143.72 +41.91 53 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 133.89 +41.40 53 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 124.15 +40.72 53 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 114.52 +39.84 53 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 105.06 +38.74 53 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 95.79 +37.39 53 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 86.79 +35.82 53 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 78.09 +34.01 53 0 191 0
29APR26 610.00 C 65.00 65.00 65.00 69.76 +32.00 53 1 153 0
29APR26 620.00 C 0.00 0.00 0.00 61.84 +30.09 53 0 108 0
29APR26 630.00 C 0.00 0.00 0.00 54.39 +27.51 53 0 58 0
29APR26 640.00 C 0.00 0.00 0.00 47.45 +25.05 53 0 150 0
29APR26 650.00 C 30.00 40.00 30.00 40.00 +21.74 51 21 276 -19
29APR26 660.00 C 28.47 30.80 28.47 34.33 +19.36 51 38 184 +1
29APR26 670.00 C 0.00 0.00 0.00 29.33 +17.13 52 0 294 0
29APR26 680.00 C 20.00 20.80 20.00 24.81 +14.91 52 11 1,315 +1
29APR26 690.00 C 20.00 22.00 20.00 20.89 +12.98 53 12 73 0
29APR26 700.00 C 0.00 0.00 0.00 17.53 +11.33 53 0 168 0
29APR26 710.00 C 9.60 9.60 9.60 14.69 +9.87 54 10 82 0
29APR26 720.00 C 8.60 8.60 8.60 11.98 +8.27 54 11 187 +1
29APR26 730.00 C 7.19 8.80 7.19 9.66 +6.83 54 40 106 +19
29APR26 740.00 C 0.00 0.00 0.00 7.71 +5.64 54 0 112 0
29APR26 750.00 C 5.30 5.98 5.30 6.11 +4.56 54 30 65 -15
29APR26 760.00 C 6.02 6.02 5.73 4.80 +3.65 54 40 169 +20
29APR26 770.00 C 0.00 0.00 0.00 3.74 +2.89 54 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 2.89 +2.27 54 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 2.15 +1.70 53 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 1.63 +1.31 53 0 96 0
29APR26 810.00 C 1.94 1.94 1.94 1.27 +1.04 53 15 90 -7
29APR26 820.00 C 0.00 0.00 0.00 0.92 +0.76 53 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.68 +0.57 53 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.51 +0.43 53 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.37 +0.31 53 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.27 +0.23 53 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.19 +0.16 53 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.14 +0.12 53 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.10 +0.09 53 0 15 0
29APR26 900.00 C 0.18 0.18 0.01 0.07 +0.06 53 21 31 -1
29APR26 910.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 204.05 +42.36 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 194.22 +42.10 52 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 184.42 +41.73 52 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 174.74 +41.34 52 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 165.12 +40.74 52 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 155.67 +40.14 52 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 146.33 +39.33 52 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 137.21 +38.45 52 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 128.27 +37.45 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 119.59 +36.29 52 0 0 0
28MAY26 570.00 C 102.00 102.00 102.00 111.16 +35.58 52 1 1 0
28MAY26 580.00 C 0.00 0.00 0.00 103.06 +33.73 52 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 95.25 +32.36 52 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 87.79 +30.85 52 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 80.69 +29.44 52 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 73.91 +27.93 52 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 67.61 +26.78 52 0 145 0
28MAY26 640.00 C 0.00 0.00 0.00 61.53 +25.04 52 0 136 0
28MAY26 650.00 C 49.80 54.00 48.73 54.36 +21.67 50 3 81 +1
28MAY26 660.00 C 0.00 0.00 0.00 49.71 +20.39 51 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 44.57 +18.62 51 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 40.29 +17.25 51 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 36.47 +16.05 51 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 33.56 +15.54 52 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 30.22 +14.37 53 0 16 0
28MAY26 720.00 C 20.00 20.00 20.00 26.82 +12.63 52 5 69 0
28MAY26 730.00 C 0.00 0.00 0.00 23.92 +11.51 52 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 21.70 +10.97 53 0 8 0
28MAY26 750.00 C 20.00 20.00 20.00 19.09 +9.66 53 1 16 +1
28MAY26 760.00 C 0.00 0.00 0.00 16.92 +8.75 53 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 15.22 +8.16 53 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 13.46 +7.30 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 11.72 +6.44 53 0 15 0
28MAY26 800.00 C 11.40 11.40 11.40 10.42 +5.86 53 1 1 +1
28MAY26 810.00 C 0.00 0.00 0.00 9.15 +5.20 53 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 7.91 +4.55 53 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 7.02 +4.22 53 0 0 0
28MAY26 840.00 C 5.63 7.43 5.63 6.13 +3.71 53 18 33 +18
28MAY26 850.00 C 5.17 5.17 5.17 5.26 +3.22 53 15 31 +15
28MAY26 860.00 C 0.00 0.00 0.00 4.65 +2.90 53 0 15 0
28MAY26 870.00 C 4.18 4.18 4.18 3.93 +2.42 52 15 34 +15
28MAY26 880.00 C 4.44 4.44 4.44 3.46 +2.19 53 1 93 +1
29JUN26 470.00 C 0.00 0.00 0.00 204.83 +41.50 53 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 195.36 +41.12 53 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 185.91 +40.49 53 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 176.76 +39.90 53 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 167.68 +39.21 53 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 158.88 +38.29 53 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 150.33 +37.50 53 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 141.97 +36.45 53 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 133.96 +35.47 53 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 126.20 +34.52 53 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 118.61 +33.14 53 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 111.53 +32.08 53 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 104.71 +31.07 53 0 0 0
29JUN26 600.00 C 85.00 85.00 85.00 97.99 +30.04 53 3 17 0
29JUN26 610.00 C 0.00 0.00 0.00 91.90 +28.99 53 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 85.95 +27.32 53 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 80.11 +26.61 53 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 72.71 +23.67 51 0 73 0
29JUN26 650.00 C 63.00 63.00 63.00 67.77 +22.48 51 1 515 0
29JUN26 660.00 C 0.00 0.00 0.00 62.90 +21.09 51 0 230 0
29JUN26 670.00 C 53.20 53.20 53.20 58.73 +20.17 51 3 280 -3
29JUN26 680.00 C 56.00 56.00 56.00 54.61 +18.48 51 1 839 0
29JUN26 690.00 C 0.00 0.00 0.00 51.00 +18.23 52 0 44 0
29JUN26 700.00 C 43.63 47.57 39.86 47.46 +16.82 52 113 202 +113
29JUN26 710.00 C 44.37 44.37 44.37 43.87 +15.89 52 1 90 0
29JUN26 720.00 C 36.00 36.00 36.00 41.79 +16.57 53 2 15 +2
29JUN26 730.00 C 0.00 0.00 0.00 38.16 +15.06 53 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 35.19 +14.21 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 33.14 +14.03 53 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 29.20 +11.68 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 27.02 +11.09 52 0 16 0
29JUN26 780.00 C 22.00 22.00 22.00 24.97 +10.62 52 6 25 +6
29JUN26 790.00 C 0.00 0.00 0.00 23.09 +9.97 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 21.33 +9.35 53 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 19.95 +9.12 53 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 18.42 +8.74 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 16.79 +7.91 53 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 15.23 +7.16 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 14.09 +6.82 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 12.95 +6.48 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.80 +5.88 53 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.66 +5.28 53 0 56 0
29JUN26 890.00 C 11.35 11.35 11.35 10.12 +5.14 53 15 240 0
29JUN26 900.00 C 0.00 0.00 0.00 9.02 +4.73 53 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 8.22 +4.32 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 7.42 +3.88 53 0 0 0
29JUN26 930.00 C 9.50 9.50 9.50 6.96 +3.78 53 1 46 -1
29JUN26 940.00 C 8.88 8.88 8.88 6.21 +3.38 53 1 1 +1
30JUL26 530.00 C 0.00 0.00 0.00 156.22 +34.88 53 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 148.74 +34.01 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 141.29 +33.07 53 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 134.39 +32.03 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 127.74 +31.13 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 121.14 +30.27 53 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 114.84 +29.08 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 109.04 +28.86 53 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 103.29 +27.81 53 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 97.58 +26.69 53 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 92.48 +26.72 53 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 84.93 +23.33 51 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 80.18 +22.25 52 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 76.11 +21.66 52 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 71.59 +20.04 52 0 0 0
30JUL26 680.00 C 63.60 63.60 63.60 67.57 +19.52 52 20 20 +20
30JUL26 690.00 C 0.00 0.00 0.00 63.87 +18.75 52 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 60.25 +17.90 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 58.85 +18.74 54 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 53.88 +16.67 53 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 51.81 +17.25 54 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 47.96 +15.66 53 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 45.83 +14.72 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 215.43 +36.95 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 207.63 +36.21 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 200.01 +35.66 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 192.94 +35.00 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 185.88 +34.23 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 178.82 +33.46 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 172.16 +33.07 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 165.87 +32.28 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 159.58 +31.49 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 153.31 +30.72 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 147.31 +30.21 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 141.81 +29.54 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 136.31 +28.75 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 130.82 +30.64 56 0 490 0
29SEP26 610.00 C 0.00 0.00 0.00 125.33 +30.10 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 120.52 +29.03 56 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 115.82 +28.32 56 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 107.78 +24.13 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 103.22 +23.30 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 98.70 +22.98 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 94.89 +22.47 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 91.08 +21.67 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 87.28 +20.57 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 83.47 +20.11 54 0 303 0
29SEP26 710.00 C 0.00 0.00 0.00 79.66 +19.30 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 76.47 +19.53 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 73.37 +18.87 54 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 70.41 +18.36 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 67.59 +16.44 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 66.08 +18.67 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 62.79 +18.01 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 59.60 +15.62 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 57.19 +15.14 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 55.52 +15.40 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 53.02 +14.81 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 50.79 +14.52 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 48.74 +14.39 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 46.17 +13.47 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 45.18 +12.97 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 42.32 +12.48 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 40.39 +11.97 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 39.11 +12.12 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 36.54 +10.98 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 34.96 +10.83 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 33.53 +10.42 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 32.11 +10.03 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 30.68 +9.62 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 29.25 +9.22 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 228.75 +35.93 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 221.92 +35.20 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 215.10 +34.48 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 208.28 +33.77 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 202.13 +33.72 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 196.03 +33.21 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 189.93 +32.45 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 183.83 +31.68 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 177.82 +31.01 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 172.49 +31.02 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 167.16 +30.44 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 161.83 +29.66 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 156.49 +28.88 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 151.16 +28.10 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 146.49 +31.54 54 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 141.94 +31.14 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 137.39 +30.26 54 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 132.84 +29.38 54 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 124.44 +24.66 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 120.07 +23.96 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 116.40 +23.96 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 112.73 +23.65 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 109.06 +22.94 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 105.39 +22.24 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 101.72 +21.54 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 98.05 +20.84 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 94.89 +20.65 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 91.92 +20.65 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 88.96 +20.04 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 85.99 +19.40 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 83.03 +18.07 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 80.42 +16.58 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 77.96 +16.52 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 75.20 +17.45 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 73.18 +16.54 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 70.90 +16.17 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 68.65 +15.75 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 66.65 +15.96 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 64.66 +15.42 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 62.77 +15.36 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 60.95 +15.37 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 59.06 +14.49 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 57.49 +15.52 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 55.95 +14.11 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 54.26 +14.99 55 0 0 0
30DEC26 920.00 C 53.33 53.33 53.33 52.59 +13.53 55 1 5 0
30DEC26 930.00 C 0.00 0.00 0.00 49.24 +12.67 54 0 0 0
30DEC26 940.00 C 47.00 47.00 47.00 48.83 +12.56 55 1 3 +1
30MAR27 470.00 C 0.00 0.00 0.00 241.40 +35.38 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 234.71 +34.67 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 228.67 +34.60 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 222.70 +34.60 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 216.74 +33.87 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 210.77 +33.10 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 204.81 +32.35 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 199.28 +32.02 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 194.08 +32.03 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 188.88 +31.67 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 183.68 +30.90 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 178.49 +30.14 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 173.29 +29.36 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 168.59 +29.09 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 164.17 +29.10 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 159.75 +32.77 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 155.33 +31.90 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 150.91 +31.04 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 146.49 +30.18 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 137.85 +25.10 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 134.30 +25.10 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 130.75 +25.11 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 127.20 +24.72 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 123.65 +24.04 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 120.10 +23.36 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 116.55 +19.82 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 113.00 +21.81 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 109.96 +21.82 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 107.10 +21.34 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 104.24 +20.85 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 101.38 +18.70 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 98.53 +18.16 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 95.67 +17.62 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 92.81 +17.07 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 90.47 +16.71 52 0 0 0
TOTAL CALL 479 13,694 +191
29APR26 470.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 -0.08 54 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.02 -0.14 54 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.04 -0.25 53 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.07 -0.42 53 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.13 -0.67 53 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.24 -1.04 53 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.40 -1.56 53 0 33 0
29APR26 550.00 P 1.51 1.51 1.51 0.65 -2.34 53 2 125 -2
29APR26 560.00 P 0.00 0.00 0.00 1.01 -3.28 53 0 117 0
29APR26 570.00 P 0.00 0.00 0.00 1.52 -4.35 53 0 67 0
29APR26 580.00 P 3.20 3.20 2.80 2.25 -5.67 53 3 84 -3
29APR26 590.00 P 0.00 0.00 0.00 3.35 -7.02 54 0 53 0
29APR26 600.00 P 6.50 6.50 4.72 4.64 -8.74 53 27 115 +14
29APR26 610.00 P 9.10 9.10 6.45 6.19 -10.79 53 5 53 0
29APR26 620.00 P 13.60 13.60 13.60 8.14 -13.13 53 1 65 0
29APR26 630.00 P 14.95 16.30 14.95 10.76 -15.55 53 17 101 -11
29APR26 640.00 P 15.20 15.20 15.20 13.88 -17.85 53 10 105 -10
29APR26 650.00 P 21.30 21.30 21.30 17.57 -20.23 53 1 118 0
29APR26 660.00 P 0.00 0.00 0.00 21.77 -22.71 53 0 164 0
29APR26 670.00 P 30.00 30.00 30.00 27.17 -24.38 55 1 139 +1
29APR26 680.00 P 34.93 34.93 34.93 32.51 -26.67 55 20 137 -20
29APR26 690.00 P 40.00 40.00 40.00 38.63 -28.52 55 10 161 +10
29APR26 700.00 P 0.00 0.00 0.00 43.85 -31.59 53 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 50.79 -33.38 53 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 58.08 -35.01 53 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 65.80 -36.42 53 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 73.98 -37.63 53 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 82.38 -38.72 53 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 91.13 -39.60 53 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 100.13 -40.34 53 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 109.28 -40.99 53 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 118.69 -41.45 53 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 128.18 -41.88 53 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 137.81 -42.21 53 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 147.54 -42.46 53 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 157.32 -42.68 53 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 167.19 -42.81 53 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 177.09 -42.91 53 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 187.03 -42.97 53 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 197.00 -43.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 207.00 -43.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 217.00 -43.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 227.00 -43.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 237.00 -43.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 247.00 -43.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 257.00 -43.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 267.00 -43.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 277.00 -43.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 287.00 -43.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 297.00 -43.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 307.00 -43.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 317.00 -43.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 327.00 -43.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 337.00 -43.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 347.00 -43.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 357.00 -43.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 367.00 -43.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 377.00 -43.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 387.00 -43.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 397.00 -43.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 407.00 -43.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 417.00 -43.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 427.00 -43.00 0 0 0 0
28MAY26 470.00 P 2.18 2.18 2.18 1.16 -1.61 52 1 2 0
28MAY26 480.00 P 0.00 0.00 0.00 1.58 -2.12 52 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 2.09 -2.74 52 0 3 0
28MAY26 500.00 P 3.75 3.75 3.75 2.78 -3.36 52 100 17 -100
28MAY26 510.00 P 0.00 0.00 0.00 3.55 -4.15 52 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 4.74 -4.84 53 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 5.70 -5.99 52 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 7.43 -6.79 53 0 115 0
28MAY26 550.00 P 0.00 0.00 0.00 9.00 -7.80 53 0 47 0
28MAY26 560.00 P 12.00 12.00 12.00 11.11 -8.99 53 4 38 0
28MAY26 570.00 P 0.00 0.00 0.00 13.22 -9.99 53 0 22 0
28MAY26 580.00 P 0.00 0.00 0.00 15.76 -11.11 53 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 18.13 -12.95 52 0 21 0
28MAY26 600.00 P 25.81 25.81 25.81 21.19 -14.98 52 1 31 -1
28MAY26 610.00 P 29.25 29.25 29.25 25.09 -15.68 53 1 40 0
28MAY26 620.00 P 0.00 0.00 0.00 28.92 -17.24 53 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 32.65 -19.24 52 0 61 0
28MAY26 640.00 P 37.52 37.52 37.52 38.04 -19.85 53 3 52 0
28MAY26 650.00 P 0.00 0.00 0.00 43.21 -20.97 54 0 69 0
28MAY26 660.00 P 53.00 53.00 50.12 48.43 -21.56 54 46 49 +40
28MAY26 670.00 P 0.00 0.00 0.00 54.21 -22.70 54 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 59.57 -24.52 54 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 66.52 -24.93 55 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 72.92 -26.33 54 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 77.58 -29.49 52 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 84.75 -30.54 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 91.93 -31.71 52 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 99.41 -32.65 52 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 107.22 -33.63 52 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 115.03 -34.63 52 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 123.26 -35.35 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 131.61 -36.15 52 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 139.98 -36.94 52 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 148.75 -37.48 52 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 157.55 -38.11 52 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 166.37 -38.71 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 175.52 -39.12 52 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 184.68 -39.58 52 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 193.85 -40.03 52 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 203.27 -40.31 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 212.69 -40.65 52 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 222.13 -40.97 52 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 4.59 -3.15 53 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 5.72 -3.60 53 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 6.87 -4.24 53 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 8.30 -4.92 53 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 9.88 -5.47 53 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 11.58 -6.50 53 0 297 0
29JUN26 530.00 P 14.44 14.44 14.44 14.10 -6.66 53 68 69 +68
29JUN26 540.00 P 0.00 0.00 0.00 15.81 -7.93 53 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 18.33 -9.80 53 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 20.43 -11.30 52 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 23.10 -12.13 52 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 26.40 -13.60 52 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 31.13 -12.93 53 0 69 0
29JUN26 600.00 P 34.50 34.50 34.50 35.18 -13.63 54 1 852 0
29JUN26 610.00 P 0.00 0.00 0.00 38.53 -15.39 53 0 103 0
29JUN26 620.00 P 0.00 0.00 0.00 43.24 -16.15 53 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 47.92 -17.34 54 0 227 0
29JUN26 640.00 P 0.00 0.00 0.00 52.90 -18.83 54 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 58.10 -19.80 54 0 339 0
29JUN26 660.00 P 67.92 71.56 66.81 63.88 -20.54 54 125 390 +125
29JUN26 670.00 P 0.00 0.00 0.00 69.62 -22.19 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 75.71 -20.53 55 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 81.78 -21.70 55 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 88.37 -22.36 55 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 95.12 -22.89 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 98.91 -26.93 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 105.75 -27.97 53 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 113.00 -28.61 53 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 123.87 -25.89 56 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 127.54 -30.63 53 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 135.30 -31.29 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 143.18 -31.86 53 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 151.08 -32.75 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 159.01 -33.68 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 167.42 -34.14 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 175.85 -34.61 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 184.28 -35.38 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 192.77 -36.10 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 201.62 -36.48 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 210.49 -36.86 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 219.36 -37.45 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 228.26 -38.02 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 237.43 -38.34 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 246.64 -38.62 53 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 255.87 -39.02 53 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 265.10 -39.46 53 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 274.47 -39.75 53 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 283.94 -39.96 53 0 0 0
30JUL26 530.00 P 21.00 21.00 21.00 21.45 -8.98 53 5 5 +5
30JUL26 540.00 P 0.00 0.00 0.00 24.26 -9.68 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 27.07 -11.54 53 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 30.31 -11.82 53 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 33.83 -12.94 53 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 37.34 -14.08 53 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 41.91 -14.43 54 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 46.16 -15.34 54 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 50.86 -16.05 54 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 55.49 -17.05 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 60.45 -17.95 55 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 65.85 -17.65 55 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 71.08 -18.30 55 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 76.38 -19.21 55 0 15 0
30JUL26 670.00 P 0.00 0.00 0.00 82.42 -19.83 55 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 88.40 -19.70 55 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 94.51 -20.23 55 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 100.67 -21.26 55 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 107.49 -21.75 56 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 114.31 -22.26 56 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 117.61 -26.31 53 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 124.27 -27.40 53 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 131.55 -28.06 53 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 20.83 -6.70 56 0 1 0
29SEP26 480.00 P 0.00 0.00 0.00 23.12 -6.54 56 0 1 0
29SEP26 490.00 P 0.00 0.00 0.00 25.77 -6.83 56 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 27.94 -9.31 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 30.87 -10.14 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 34.26 -10.51 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 37.11 -11.46 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 41.57 -11.50 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 45.41 -12.04 56 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 49.38 -11.77 56 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 52.96 -12.97 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 58.11 -13.03 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 60.60 -15.41 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 66.70 -14.83 56 0 810 0
29SEP26 610.00 P 0.00 0.00 0.00 71.75 -15.19 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 76.97 -15.72 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 81.85 -16.93 57 0 800 0
29SEP26 640.00 P 0.00 0.00 0.00 87.33 -18.08 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 92.91 -18.73 57 0 33 0
29SEP26 660.00 P 102.14 104.27 100.33 98.70 -18.71 57 216 229 +216
29SEP26 670.00 P 0.00 0.00 0.00 104.70 -19.31 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 111.05 -21.15 57 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 117.24 -21.91 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 123.44 -22.68 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 129.66 -22.78 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 136.53 -19.10 58 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 143.48 -19.58 58 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 150.43 -20.07 58 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 152.82 -25.12 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 164.38 -21.02 58 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 166.58 -26.30 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 174.01 -26.73 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 181.44 -27.34 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 188.89 -27.93 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 196.34 -28.54 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 203.82 -29.13 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 211.44 -29.60 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 219.48 -29.93 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 227.52 -30.44 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 235.57 -30.95 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 243.63 -31.46 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 251.71 -31.97 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 259.80 -32.48 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 268.23 -32.69 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 276.78 -33.11 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 285.34 -33.52 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 293.91 -33.94 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 302.49 -34.36 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 32.65 -7.34 55 0 62 0
30DEC26 480.00 P 0.00 0.00 0.00 35.77 -8.08 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 37.76 -8.56 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 42.04 -9.54 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 44.53 -9.32 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 49.73 -10.16 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 52.04 -10.63 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 55.81 -11.39 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 61.49 -12.40 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 66.15 -12.43 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 68.76 -15.12 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 75.49 -13.87 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 80.17 -14.67 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 84.88 -15.46 55 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 90.25 -15.60 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 95.73 -15.94 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 101.22 -16.73 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 106.71 -17.52 55 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 112.22 -18.30 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 117.82 -19.01 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 124.10 -19.06 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 130.39 -19.45 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 136.68 -20.20 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 142.98 -20.95 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 149.30 -21.69 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 155.64 -22.42 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 162.51 -22.64 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 164.62 -22.06 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 176.61 -17.57 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 178.32 -23.38 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 185.19 -24.03 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 192.08 -24.68 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 198.99 -25.32 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 206.38 -25.50 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 213.90 -25.58 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 221.42 -26.12 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 228.96 -26.69 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 236.50 -27.27 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 244.06 -27.84 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 251.64 -28.40 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 259.34 -28.86 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 267.45 -28.93 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 275.56 -29.09 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 283.68 -29.58 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 291.81 -30.07 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 299.96 -30.54 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 308.12 -31.02 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 316.30 -31.50 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 43.06 -7.91 54 0 1 0
30MAR27 480.00 P 0.00 0.00 0.00 46.29 -8.63 54 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 48.72 -8.45 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 52.55 -8.50 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 56.40 -9.24 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 61.91 -10.45 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 64.12 -10.75 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 70.49 -11.38 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 75.24 -11.42 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 80.00 -11.84 54 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 82.29 -15.11 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 86.93 -16.03 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 91.59 -16.83 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 99.66 -14.46 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 105.22 -14.51 55 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 110.79 -14.86 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 116.38 -15.62 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 121.97 -16.39 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 127.58 -17.16 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 133.29 -17.83 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 139.65 -17.87 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 146.02 -13.16 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 152.39 -13.44 55 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 158.78 -13.96 55 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 165.18 -14.47 55 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 166.60 -19.98 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 172.86 -20.66 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 179.63 -20.84 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 186.55 -20.89 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 199.27 -15.22 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 200.40 -21.66 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 207.34 -22.30 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 214.29 -22.94 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 221.27 -23.56 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 228.27 -24.17 53 0 0 0
TOTAL PUT 668 26,963 +332
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$ 70.90
29APR26 46.00 C 0.00 0.00 0.00 25.14 -1.89 123 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.13 -1.92 116 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.11 -1.92 109 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.09 -1.95 101 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.93 -2.12 0 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 18.58 -1.97 84 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.15 -1.90 79 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.47 -2.07 45 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.01 -2.08 44 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 8.65 -2.00 44 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 6.45 -2.13 44 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 4.61 -1.59 46 0 2,204 0
29APR26 70.00 C 3.00 3.02 3.00 3.02 -1.30 45 23 3,419 0
29APR26 72.50 C 2.45 2.45 1.63 1.83 -1.12 45 1,162 3,036 -391
29APR26 75.00 C 1.32 1.32 0.90 1.05 -0.66 45 259 2,987 +165
29APR26 77.50 C 0.75 0.75 0.52 0.55 -0.43 45 525 1,589 -113
29APR26 80.00 C 0.40 0.42 0.29 0.26 -0.30 44 658 2,367 -108
29APR26 82.50 C 0.20 0.20 0.18 0.12 -0.16 44 374 2,027 -344
29APR26 85.00 C 0.14 0.15 0.14 0.05 -0.08 44 297 1,072 -181
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 416 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 24.33 -1.91 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.34 -1.90 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.35 -1.90 67 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 21.39 -1.90 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.00 -1.89 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.63 -1.87 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.47 -1.51 57 0 15 0
28MAY26 60.00 C 12.30 12.30 12.30 12.34 -1.55 55 2 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.02 -1.74 49 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 8.25 -1.60 49 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 6.80 -1.32 50 0 818 0
28MAY26 70.00 C 5.38 5.38 5.38 5.34 -1.23 49 15 976 0
28MAY26 72.50 C 4.28 4.28 4.28 4.19 -1.14 49 3 635 -3
28MAY26 75.00 C 3.39 3.39 3.28 3.31 -0.92 50 115 1,063 0
28MAY26 77.50 C 2.75 2.75 2.51 2.52 -0.77 50 52 656 -42
28MAY26 80.00 C 2.19 2.19 1.84 1.89 -0.63 50 46 975 +7
28MAY26 82.50 C 1.50 1.50 1.40 1.39 -0.53 49 150 1,277 +76
28MAY26 85.00 C 1.14 1.15 1.13 1.02 -0.41 49 72 2,076 0
28MAY26 87.50 C 0.83 0.84 0.83 0.73 -0.32 49 30 700 +30
28MAY26 90.00 C 0.65 0.65 0.65 0.52 -0.24 49 15 424 0
28MAY26 92.50 C 0.00 0.00 0.00 0.37 -0.18 49 0 415 0
28MAY26 95.00 C 0.00 0.00 0.00 0.26 -0.13 49 0 245 0
28MAY26 97.50 C 0.00 0.00 0.00 0.18 -0.10 49 0 187 0
29JUN26 40.00 C 0.00 0.00 0.00 31.34 -1.71 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.37 -2.04 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.40 -1.73 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.44 -1.70 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.47 -1.91 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.51 -1.71 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.55 -2.00 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.59 -1.98 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.64 -1.88 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.69 -1.90 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.83 -1.69 59 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.42 -1.86 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.30 -1.41 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.07 -1.83 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.14 -1.25 50 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 11.00 -1.66 46 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 9.35 -1.52 46 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 7.95 -1.32 47 0 1,685 0
29JUN26 70.00 C 0.00 0.00 0.00 6.62 -1.20 47 0 5,615 0
29JUN26 72.50 C 0.00 0.00 0.00 5.47 -1.05 47 0 3,529 0
29JUN26 75.00 C 4.52 4.52 4.52 4.50 -0.90 47 4 691 +4
29JUN26 77.50 C 0.00 0.00 0.00 3.68 -0.75 47 0 832 0
29JUN26 80.00 C 3.30 3.30 3.03 3.00 -0.64 47 44 6,220 +40
29JUN26 82.50 C 0.00 0.00 0.00 2.40 -0.57 47 0 438 0
29JUN26 85.00 C 1.97 1.97 1.97 1.91 -0.52 47 1 477 0
29JUN26 87.50 C 0.00 0.00 0.00 1.50 -0.46 47 0 710 0
29JUN26 90.00 C 0.00 0.00 0.00 1.18 -0.38 47 2 261 0
29JUN26 92.50 C 0.00 0.00 0.00 0.92 -0.31 47 0 474 0
29JUN26 95.00 C 0.00 0.00 0.00 0.71 -0.26 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.55 -0.20 47 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.42 -0.17 46 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 -0.13 46 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.25 -0.10 47 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 -0.07 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 23.98 -1.62 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.07 -1.59 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.18 -1.68 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.93 -1.54 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.81 -1.54 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.91 -1.41 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.00 -1.36 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.88 -1.66 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.32 -1.53 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.01 -1.31 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.71 -1.22 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.57 -1.10 46 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 5.59 -0.97 46 0 91 0
30JUL26 77.50 C 0.00 0.00 0.00 4.74 -0.86 46 0 5 0
30JUL26 80.00 C 3.95 3.95 3.95 4.01 -0.75 46 15 135 0
30JUL26 82.50 C 0.00 0.00 0.00 3.35 -0.68 46 0 45 0
30JUL26 85.00 C 0.00 0.00 0.00 2.78 -0.64 46 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 2.30 -0.59 46 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 1.90 -0.52 46 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.56 -0.45 46 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 1.28 -0.38 46 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.04 -0.33 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.13 -2.04 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.20 -1.97 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.28 -2.03 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.36 -2.03 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.44 -1.96 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.54 -1.64 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.65 -1.60 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.77 -1.62 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.90 -1.60 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.05 -1.54 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.24 -1.86 53 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.19 -1.82 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.23 -1.77 51 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.38 -1.46 50 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.68 -1.38 49 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.06 -1.53 49 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 12.57 -1.44 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.08 -1.45 47 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 9.85 -1.23 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 8.74 -1.14 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 7.75 -1.04 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 6.86 -0.96 47 0 769 0
29SEP26 80.00 C 0.00 0.00 0.00 6.06 -0.88 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 5.36 -0.79 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 4.72 -0.73 47 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 4.13 -0.70 47 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 3.61 -0.67 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.16 -0.60 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.75 -0.55 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.40 -0.49 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.03 -0.50 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.76 -0.38 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.53 -0.34 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.33 -0.30 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.15 -0.27 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.00 -0.24 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.86 -0.22 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.75 -0.19 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.65 -0.17 47 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.56 -0.15 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.48 -0.14 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.42 -0.12 47 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 27.94 -1.78 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.05 -1.77 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.31 -1.52 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.52 -1.50 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.69 -1.55 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 22.86 -1.49 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.08 -1.63 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.40 -1.70 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.82 -1.40 50 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.35 -1.47 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 14.97 -1.40 49 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 13.55 -1.45 48 0 860 0
30DEC26 70.00 C 12.37 12.37 12.37 12.38 -1.27 48 5 672 -5
30DEC26 72.50 C 0.00 0.00 0.00 11.30 -1.20 48 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 10.31 -1.13 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 9.40 -1.07 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 8.58 -1.00 48 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 7.83 -0.93 48 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.13 -0.89 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 6.47 -0.87 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.87 -0.84 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.25 -0.86 47 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 4.83 -0.73 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 4.38 -0.67 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 28.22 -1.54 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.66 -1.85 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.94 -1.83 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.23 -1.82 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.52 -2.53 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.91 -2.42 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.38 -2.21 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.51 -1.65 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.12 -1.52 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 16.82 -1.45 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.47 -1.59 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 14.34 -1.30 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 13.29 -1.24 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.32 -1.18 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.42 -1.12 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.60 -1.06 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.81 -1.03 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.07 -1.01 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.39 -0.98 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.75 -0.94 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 7.17 -0.88 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.62 -0.84 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.12 -0.79 48 0 0 0
TOTAL CALL 3,869 92,727 -865
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 4,509 0
29APR26 62.50 P 0.00 0.00 0.00 0.19 +0.09 44 0 1,422 0
29APR26 65.00 P 0.52 0.55 0.51 0.50 +0.22 45 215 2,721 +205
29APR26 67.50 P 0.87 1.10 0.87 1.06 +0.41 44 114 1,156 -75
29APR26 70.00 P 1.64 1.99 1.64 1.95 +0.66 43 63 1,606 -37
29APR26 72.50 P 2.56 3.30 2.56 3.34 +1.09 44 117 1,307 +27
29APR26 75.00 P 6.71 6.71 6.71 5.21 +1.53 47 7 1,104 0
29APR26 77.50 P 0.00 0.00 0.00 7.07 +1.62 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 9.30 +1.82 44 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 11.93 +2.22 58 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 14.12 +2.04 45 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 16.60 +2.03 0 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 19.10 +2.10 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.60 +2.05 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.10 +2.10 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.60 +2.07 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.16 +0.06 49 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.31 +0.10 49 0 539 0
28MAY26 57.50 P 0.70 0.70 0.70 0.56 +0.17 49 13 451 0
28MAY26 60.00 P 0.90 1.05 0.90 0.94 +0.26 49 20 1,325 +15
28MAY26 62.50 P 1.51 1.61 1.51 1.50 +0.38 50 40 1,044 +40
28MAY26 65.00 P 1.96 2.23 1.96 2.18 +0.46 49 38 3,938 +15
28MAY26 67.50 P 2.76 3.18 2.76 3.11 +0.67 49 95 2,014 -55
28MAY26 70.00 P 4.30 4.32 4.30 4.21 +0.80 49 18 1,395 -12
28MAY26 72.50 P 5.51 5.51 5.51 5.55 +1.04 48 15 946 0
28MAY26 75.00 P 6.38 7.19 6.38 7.08 +1.20 48 80 652 +15
28MAY26 77.50 P 0.00 0.00 0.00 8.87 +1.38 49 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 10.76 +1.21 49 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 12.74 +1.23 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 14.85 +1.26 48 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 16.98 +1.22 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.45 +1.79 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.71 +1.39 45 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 24.22 +1.52 49 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 26.65 +1.90 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 120 0
29JUN26 50.00 P 0.00 0.00 0.00 0.25 +0.07 46 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.44 +0.12 47 0 622 0
29JUN26 55.00 P 0.91 0.91 0.91 0.72 +0.17 47 4 1,123 +4
29JUN26 57.50 P 0.00 0.00 0.00 1.12 +0.25 47 0 1,085 0
29JUN26 60.00 P 0.00 0.00 0.00 1.66 +0.34 47 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 2.36 +0.45 47 0 2,376 0
29JUN26 65.00 P 3.20 3.28 3.20 3.21 +0.56 47 47 14,411 -15
29JUN26 67.50 P 4.14 4.24 4.14 4.18 +0.67 46 31 3,467 +15
29JUN26 70.00 P 0.00 0.00 0.00 5.31 +0.77 46 0 3,202 0
29JUN26 72.50 P 0.00 0.00 0.00 6.66 +0.93 46 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 8.16 +1.06 46 0 3,608 0
29JUN26 77.50 P 0.00 0.00 0.00 9.88 +1.24 46 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 11.68 +1.16 46 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 13.41 +1.03 44 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.61 +1.28 46 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 17.74 +1.34 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 19.93 +1.21 46 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.20 +1.29 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.49 +1.33 46 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 26.82 +1.25 45 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.20 +1.65 44 0 153 0
29JUN26 102.50 P 29.96 32.04 29.96 31.73 +1.89 48 30 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 34.14 +1.84 46 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.61 +1.77 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.10 +1.74 0 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.60 +1.87 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.10 +1.75 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.60 +2.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.10 +1.95 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 51.60 +2.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.10 +1.83 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.60 +2.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.10 +1.94 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.60 +1.90 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.10 +1.87 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.60 +2.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.10 +2.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.60 +1.83 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.10 +2.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.60 +2.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.10 +1.91 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.60 +2.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.10 +2.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.60 +2.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.10 +2.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.60 +2.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.10 +2.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.60 +1.87 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.10 +1.95 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.60 +2.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 104.10 +2.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.60 +2.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.10 +2.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.60 +1.91 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 114.10 +1.91 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.60 +2.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 119.10 +1.81 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.60 +1.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 124.10 +2.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.60 +2.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.10 +2.10 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.34 +0.07 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.42 +0.10 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.50 +0.09 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.79 +0.15 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.19 +0.21 46 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.71 +0.30 46 0 15 0
30JUL26 60.00 P 2.32 2.35 2.32 2.37 +0.40 46 4 34 +4
30JUL26 62.50 P 2.91 2.91 2.91 3.14 +0.47 46 6 21 +6
30JUL26 65.00 P 0.00 0.00 0.00 4.02 +0.54 46 0 527 0
30JUL26 67.50 P 5.06 5.07 5.06 5.05 +0.65 45 30 65 +30
30JUL26 70.00 P 0.00 0.00 0.00 6.25 +0.77 45 0 92 0
30JUL26 72.50 P 0.00 0.00 0.00 7.60 +0.87 45 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 9.14 +1.04 45 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 10.76 +1.14 45 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.38 +1.06 44 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 14.32 +0.89 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.26 +1.12 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.32 +1.37 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.43 +0.99 45 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.60 +1.48 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.97 +1.43 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 27.13 +1.32 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 +0.06 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 +0.06 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 +0.07 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 +0.10 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 +0.09 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 +0.10 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 +0.12 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.94 +0.14 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.09 +0.17 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.26 +0.21 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.74 +0.27 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.31 +0.31 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 3.03 +0.40 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.83 +0.48 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.70 +0.49 47 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.69 +0.58 47 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 6.81 +0.67 46 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 8.06 +0.76 46 0 1,496 0
29SEP26 72.50 P 9.61 9.61 9.61 9.43 +0.85 46 15 816 +15
29SEP26 75.00 P 0.00 0.00 0.00 11.01 +1.03 47 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.59 +1.11 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.29 +1.12 47 0 3,164 0
29SEP26 82.50 P 0.00 0.00 0.00 15.97 +1.08 46 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 17.82 +1.00 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.78 +0.99 46 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.95 +1.26 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.01 +1.48 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.11 +1.51 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.25 +1.33 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.44 +1.31 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.57 +1.21 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 34.84 +1.24 46 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.24 +1.70 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.46 +1.32 45 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.82 +1.65 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.29 +1.78 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.75 +1.82 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.12 +1.52 43 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.67 +1.69 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.13 +1.68 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.61 +1.73 47 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.53 +0.19 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 +0.19 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.91 +0.21 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.15 +0.27 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.38 +0.26 48 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.04 +0.34 48 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.79 +0.37 48 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.59 +0.40 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.46 +0.44 47 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.45 +0.52 47 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 7.54 +0.59 47 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 8.73 +0.66 46 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 10.02 +0.73 46 0 1,351 0
30DEC26 72.50 P 10.99 10.99 10.99 11.41 +0.80 46 5 768 +5
30DEC26 75.00 P 0.00 0.00 0.00 13.00 +0.97 47 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.56 +1.03 47 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 16.24 +1.03 47 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 17.92 +1.03 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.71 +0.85 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 21.58 +0.89 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.58 +1.05 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.49 +1.34 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.51 +1.37 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.57 +1.41 47 0 0 0
30MAR27 47.00 P 2.55 2.55 2.55 2.55 +0.24 47 10 142 +10
30MAR27 48.00 P 0.00 0.00 0.00 2.79 +0.24 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.04 +0.25 47 0 0 0
30MAR27 50.00 P 3.28 3.28 3.28 3.35 +0.32 47 5 35 +5
30MAR27 52.50 P 0.00 0.00 0.00 4.12 +0.34 48 0 30 0
30MAR27 55.00 P 4.64 4.64 4.64 4.89 +0.34 47 5 16 +5
30MAR27 57.50 P 0.00 0.00 0.00 5.75 +0.38 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.70 +0.44 46 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.76 +0.51 46 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.90 +0.57 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.14 +0.63 46 0 408 0
30MAR27 70.00 P 11.10 11.10 11.10 11.47 +0.70 46 5 98 +5
30MAR27 72.50 P 12.70 13.00 12.70 12.88 +0.76 46 200 200 +118
30MAR27 75.00 P 0.00 0.00 0.00 14.46 +0.91 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.07 +1.01 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.73 +0.98 46 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 19.30 +0.94 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.08 +0.83 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.91 +0.87 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.53 +0.64 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.72 +0.98 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.69 +0.98 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.69 +1.00 46 0 0 0
TOTAL PUT 1,232 117,639 +345
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$ 10.58
29APR26 6.50 C 0.00 0.00 0.00 4.09 +0.16 102 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.84 +0.14 94 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.58 +0.15 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 3.34 +0.12 79 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.09 +0.15 72 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.84 +0.14 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.59 +0.15 59 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.34 +0.15 52 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 2.09 +0.14 46 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.89 +0.20 71 0 1,120 0
29APR26 9.00 C 1.53 1.53 1.53 1.61 +0.15 51 2 872 -2
29APR26 9.25 C 0.00 0.00 0.00 1.35 +0.15 39 0 1,615 0
29APR26 9.50 C 0.00 0.00 0.00 1.11 +0.13 37 0 1,537 0
29APR26 9.75 C 0.87 0.87 0.87 0.91 +0.16 42 2 434 -2
29APR26 10.00 C 0.60 0.61 0.60 0.70 +0.10 40 4 1,597 -4
29APR26 10.50 C 0.29 0.36 0.26 0.36 +0.07 38 26 2,093 +9
29APR26 11.00 C 0.15 0.15 0.12 0.15 +0.03 37 208 2,345 +101
29APR26 11.50 C 0.07 0.07 0.07 0.05 0.00 36 12 915 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 39 0 534 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 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 67 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 4.11 +0.17 67 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.86 +0.16 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.61 +0.15 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.11 +0.15 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.87 +0.15 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.63 +0.15 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.39 +0.17 46 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 2.14 +0.15 41 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 1.91 +0.15 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.66 +0.15 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.45 +0.14 37 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 1.27 +0.15 39 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.09 +0.13 40 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 0.90 +0.11 38 0 271 0
28MAY26 10.50 C 0.56 0.56 0.55 0.61 +0.09 38 25 635 -25
28MAY26 11.00 C 0.35 0.38 0.33 0.39 +0.06 38 13 981 +7
28MAY26 11.50 C 0.21 0.21 0.21 0.24 +0.03 38 30 619 +7
28MAY26 12.00 C 0.13 0.15 0.13 0.14 +0.02 38 7 434 +6
28MAY26 12.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 150 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 4.11 +0.12 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.63 +0.16 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.36 +0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.12 +0.15 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.89 +0.14 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.67 +0.17 41 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.45 +0.18 42 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 +0.11 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.01 +0.13 41 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.76 +0.15 36 0 802 0
29JUN26 9.25 C 1.57 1.57 1.57 1.56 +0.14 36 1 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 +0.09 36 0 4,196 0
29JUN26 9.75 C 1.15 1.21 1.15 1.21 +0.13 37 4 340 -1
29JUN26 10.00 C 0.99 0.99 0.99 1.06 +0.12 37 30 1,976 -30
29JUN26 10.50 C 0.68 0.72 0.68 0.77 +0.08 36 59 2,697 +58
29JUN26 11.00 C 0.48 0.51 0.48 0.56 +0.07 37 4 4,520 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.04 37 0 2,294 0
29JUN26 12.00 C 0.26 0.26 0.26 0.26 +0.02 37 5 1,487 +5
29JUN26 12.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 379 0
29JUN26 13.00 C 0.14 0.14 0.14 0.11 +0.01 37 70 530 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 3.66 +0.16 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.42 +0.17 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.19 +0.17 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.95 +0.17 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.72 +0.13 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.48 +0.15 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.26 +0.13 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.04 +0.11 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.82 +0.09 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.64 +0.10 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.46 +0.10 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 +0.12 38 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.15 +0.10 37 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.90 +0.08 37 0 17 0
30JUL26 11.00 C 0.00 0.00 0.00 0.67 +0.06 37 0 23 0
30JUL26 11.50 C 0.50 0.50 0.50 0.49 +0.04 37 3 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 56 0
30JUL26 12.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 9 0
30JUL26 13.00 C 0.20 0.20 0.20 0.17 +0.01 36 2 32 +2
30JUL26 13.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 4.11 +0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.87 +0.12 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.66 +0.16 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.43 +0.17 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.20 +0.14 42 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.98 +0.12 42 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.76 +0.16 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 +0.08 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.32 +0.11 39 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.12 +0.09 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.92 +0.09 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 +0.10 38 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.59 +0.14 38 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 +0.12 39 0 2,851 0
29SEP26 10.00 C 1.24 1.30 1.24 1.32 +0.10 39 5 324 +2
29SEP26 10.50 C 1.00 1.00 0.98 1.06 +0.08 38 31 313 0
29SEP26 11.00 C 0.78 0.78 0.78 0.84 +0.08 38 1 1,157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.06 38 0 6,228 0
29SEP26 12.00 C 0.51 0.51 0.51 0.53 +0.05 38 50 12,355 0
29SEP26 12.50 C 0.39 0.39 0.39 0.41 +0.03 38 70 445 +70
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 7,963 0
29SEP26 13.50 C 0.26 0.26 0.26 0.25 +0.02 38 30 74 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 4.16 +0.17 42 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.94 +0.19 43 0 1 0
30DEC26 7.00 C 3.64 3.64 3.64 3.66 +0.14 36 1 2 -1
30DEC26 7.25 C 0.00 0.00 0.00 3.48 +0.17 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.23 +0.15 38 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.03 +0.16 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.79 +0.13 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 +0.16 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 +0.16 38 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 2.23 +0.10 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 +0.12 37 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.91 +0.14 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 +0.13 37 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 +0.12 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.49 +0.12 37 0 27 0
30DEC26 10.50 C 1.22 1.22 1.22 1.24 +0.08 36 1 115 0
30DEC26 11.00 C 0.99 0.99 0.99 1.04 +0.06 36 1 5,493 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.05 37 0 148 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 +0.05 37 0 10,133 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 +0.03 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 +0.04 38 0 61 0
30DEC26 14.00 C 0.38 0.38 0.37 0.37 +0.03 38 40 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.03 38 0 98 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 - 38 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 4.16 +0.15 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.95 +0.16 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.70 +0.13 36 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 3.49 +0.13 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.30 +0.15 38 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.05 +0.09 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.89 +0.13 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.69 +0.10 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.54 +0.14 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.11 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 +0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.04 +0.08 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 +0.10 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.76 +0.10 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 +0.09 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 +0.08 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.08 36 0 0 0
30MAR27 11.50 C 1.04 1.04 1.04 1.08 +0.07 36 1 12,011 +1
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.06 36 0 50 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 +0.03 36 0 46 0
30MAR27 13.00 C 0.71 0.71 0.71 0.71 +0.04 37 9 14 +9
30MAR27 13.50 C 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 +0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 +0.04 37 0 130 0
30MAR27 15.00 C 0.40 0.40 0.40 0.38 - 37 1 1 -
TOTAL CALL 748 105,627 +240
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
29APR26 7.50 P 0.01 0.01 0.01 0.01 0.00 84 4 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 669 0
29APR26 8.50 P 0.01 0.01 0.01 0.01 0.00 57 5 1,421 -1
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 807 0
29APR26 9.25 P 0.03 0.03 0.02 0.01 -0.01 38 34 820 0
29APR26 9.50 P 0.04 0.04 0.04 0.03 -0.01 40 7 696 -7
29APR26 9.75 P 0.08 0.08 0.06 0.05 -0.03 37 28 370 +4
29APR26 10.00 P 0.09 0.15 0.09 0.09 -0.05 36 52 314 +28
29APR26 10.50 P 0.25 0.36 0.25 0.25 -0.10 35 191 392 +68
29APR26 11.00 P 0.52 0.52 0.52 0.56 -0.14 36 10 105 +10
29APR26 11.50 P 0.00 0.00 0.00 0.96 -0.18 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.43 -0.16 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.92 -0.17 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 -0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.93 -0.14 64 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.45 -0.12 84 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.42 - 0 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 147 0
28MAY26 7.25 P 0.02 0.02 0.02 0.01 0.00 52 1 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 559 0
28MAY26 8.00 P 0.03 0.03 0.03 0.01 0.00 40 5 457 -5
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 41 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 277 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.02 38 0 536 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 284 0
28MAY26 9.25 P 0.12 0.12 0.12 0.10 -0.03 38 3 356 0
28MAY26 9.50 P 0.17 0.17 0.16 0.15 -0.04 38 16 720 0
28MAY26 9.75 P 0.23 0.25 0.22 0.21 -0.05 38 110 495 +8
28MAY26 10.00 P 0.32 0.32 0.28 0.28 -0.06 37 145 904 +5
28MAY26 10.50 P 0.00 0.00 0.00 0.48 -0.11 36 0 228 0
28MAY26 11.00 P 0.80 0.80 0.80 0.77 -0.13 37 55 212 +55
28MAY26 11.50 P 0.00 0.00 0.00 1.12 -0.16 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.54 -0.17 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.99 -0.17 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.43 -0.16 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.94 -0.13 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.45 -0.12 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.43 - 54 0 0 -
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 50 1 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 440 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 3,179 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 415 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 1,218 0
29JUN26 8.75 P 0.13 0.13 0.13 0.10 -0.03 37 1 997 0
29JUN26 9.00 P 0.19 0.19 0.19 0.14 -0.04 37 1 6,105 -1
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.05 37 0 3,243 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 541 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.07 37 0 337 0
29JUN26 10.00 P 0.00 0.00 0.00 0.42 -0.08 36 0 842 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 -0.10 36 0 412 0
29JUN26 11.00 P 1.02 1.02 1.02 0.91 -0.13 36 30 2,399 +30
29JUN26 11.50 P 1.31 1.31 1.28 1.25 -0.14 36 121 136 -10
29JUN26 12.00 P 0.00 0.00 0.00 1.63 -0.13 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.10 -0.09 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.54 -0.16 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.97 -0.13 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.45 -0.15 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.92 -0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.43 -0.18 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.42 -0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.92 -0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.42 -0.15 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 -0.02 37 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
30JUL26 9.00 P 0.28 0.28 0.28 0.28 -0.04 37 1 108 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.35 -0.04 36 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.42 -0.06 36 0 530 0
30JUL26 9.75 P 0.50 0.50 0.50 0.51 -0.07 35 4 190 +4
30JUL26 10.00 P 0.00 0.00 0.00 0.62 -0.07 35 0 252 0
30JUL26 10.50 P 0.89 0.89 0.89 0.87 -0.10 35 30 109 +28
30JUL26 11.00 P 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.51 -0.11 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.88 -0.16 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.30 -0.16 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.76 -0.13 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.23 -0.11 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.66 -0.15 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.13 -0.15 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.62 - 0 0 0 -
29SEP26 6.50 P 0.07 0.07 0.07 0.03 -0.01 38 18 78 +18
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 59 0
29SEP26 7.25 P 0.13 0.13 0.13 0.09 -0.01 38 1 258 +1
29SEP26 7.50 P 0.15 0.15 0.15 0.12 -0.02 38 1 811 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.02 38 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.03 38 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.04 38 0 784 0
29SEP26 8.75 P 0.42 0.42 0.42 0.38 -0.05 38 25 782 0
29SEP26 9.00 P 0.48 0.48 0.48 0.47 -0.05 38 10 506 0
29SEP26 9.25 P 0.57 0.57 0.57 0.55 -0.06 38 30 720 +30
29SEP26 9.50 P 0.70 0.70 0.70 0.64 -0.08 37 20 695 0
29SEP26 9.75 P 0.78 0.78 0.78 0.75 -0.08 38 12 3,184 0
29SEP26 10.00 P 0.88 0.88 0.88 0.86 -0.08 37 6 596 0
29SEP26 10.50 P 1.18 1.18 1.18 1.12 -0.09 37 30 174 0
29SEP26 11.00 P 1.43 1.43 1.43 1.41 -0.11 36 3 7,684 +3
29SEP26 11.50 P 0.00 0.00 0.00 1.77 -0.10 37 0 8,036 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.19 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.54 -0.14 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 -0.16 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 -0.13 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.83 -0.17 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 -0.14 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 -0.18 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 -0.18 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.73 -0.15 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.20 -0.17 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.69 -0.17 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.03 37 0 65 0
30DEC26 8.00 P 0.37 0.37 0.37 0.33 -0.03 38 1 122 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.03 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.04 38 0 129 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.05 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.05 38 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 -0.06 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.05 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 -0.07 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 -0.08 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.38 -0.08 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 -0.10 38 0 63 0
30DEC26 11.50 P 2.09 2.09 2.09 2.00 -0.12 38 30 60 +30
30DEC26 12.00 P 0.00 0.00 0.00 2.38 -0.10 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 2.73 -0.14 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 -0.14 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 -0.12 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 -0.16 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 -0.17 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 - 40 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.02 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 7 0
30MAR27 7.25 P 0.30 0.30 0.30 0.25 -0.02 37 2 95 +2
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 -0.03 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.04 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 -0.04 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 -0.06 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.07 37 0 1 0
30MAR27 9.50 P 1.03 1.03 1.03 1.01 -0.05 37 2 2 +2
30MAR27 9.75 P 0.00 0.00 0.00 1.12 -0.07 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 -0.08 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.52 -0.09 37 0 180 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 -0.10 37 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 -0.10 37 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 -0.14 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.91 -0.09 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 -0.15 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.68 -0.12 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 -0.13 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 -0.15 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 - 39 0 0 -
TOTAL PUT 1,046 83,385 +305
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 21.02
29APR26 14.00 C 0.00 0.00 0.00 7.03 -1.02 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.53 -1.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.03 -1.02 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.53 -1.03 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.03 -1.03 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.54 -1.02 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.04 -1.02 45 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.54 -1.02 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.05 -1.01 40 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.57 -1.00 40 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.11 -0.97 40 0 103 0
29APR26 19.50 C 1.70 1.70 1.68 1.68 -0.93 40 90 188 -11
29APR26 20.00 C 1.90 1.90 1.43 1.29 -0.82 40 69 401 +39
29APR26 21.00 C 1.02 1.12 0.73 0.67 -0.65 39 210 732 -120
29APR26 22.00 C 0.52 0.57 0.35 0.30 -0.42 40 139 1,442 +33
29APR26 23.00 C 0.23 0.25 0.11 0.11 -0.25 40 28 1,295 +4
29APR26 24.00 C 0.10 0.10 0.06 0.04 -0.11 41 18 897 -3
29APR26 25.00 C 0.04 0.04 0.04 0.01 -0.05 40 50 303 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.64 -0.94 65 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.23 -0.85 72 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.74 -0.82 67 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.18 -1.02 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.72 -0.98 54 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.25 -0.99 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.78 -0.98 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.22 -0.95 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.80 -1.03 38 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.41 -0.87 39 0 51 0
28MAY26 19.50 C 2.05 2.05 2.05 2.05 -0.82 39 30 117 -21
28MAY26 20.00 C 2.20 2.20 1.78 1.73 -0.72 39 130 343 -39
28MAY26 21.00 C 1.50 1.58 1.33 1.15 -0.61 38 98 619 +59
28MAY26 22.00 C 1.00 1.05 1.00 0.74 -0.47 38 61 984 +32
28MAY26 23.00 C 0.49 0.49 0.49 0.45 -0.36 38 2 1,254 0
28MAY26 24.00 C 0.44 0.44 0.29 0.28 -0.24 39 16 358 -11
28MAY26 25.00 C 0.00 0.00 0.00 0.15 -0.18 39 0 269 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.11 39 0 104 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.56 -1.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.06 -1.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.57 -1.02 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.07 -1.02 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.57 -1.02 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.07 -1.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.63 -1.04 58 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.14 -1.04 55 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.65 -1.07 52 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.23 -1.00 56 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.74 -1.00 53 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.29 -0.91 51 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.82 -0.96 49 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.36 -0.88 47 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.91 -0.97 44 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.49 -0.81 43 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.00 -0.87 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.64 -0.83 39 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.30 -0.79 39 0 114 0
29JUN26 20.00 C 2.06 2.06 2.06 2.01 -0.69 39 30 2,042 +16
29JUN26 21.00 C 0.00 0.00 0.00 1.46 -0.61 39 0 1,322 0
29JUN26 22.00 C 1.09 1.09 1.09 1.05 -0.49 39 30 1,460 +30
29JUN26 23.00 C 0.87 0.87 0.78 0.74 -0.40 39 40 838 0
29JUN26 24.00 C 0.68 0.68 0.68 0.52 -0.31 40 4 82 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 -0.25 39 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.18 39 0 135 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.13 39 0 135 0
29JUN26 28.00 C 0.21 0.21 0.21 0.09 -0.09 39 30 432 +30
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.35 -0.96 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.90 -0.95 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.46 -0.96 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.04 -0.84 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.65 -0.89 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.27 -0.86 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.92 -0.82 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.52 -0.86 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.23 -0.69 39 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 1.73 -0.60 39 0 90 0
30JUL26 22.00 C 0.00 0.00 0.00 1.33 -0.50 39 0 128 0
30JUL26 23.00 C 0.00 0.00 0.00 1.01 -0.42 39 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 0.77 -0.34 40 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.56 -0.30 40 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.41 -0.24 40 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.29 -0.19 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.20 -0.15 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.10 -0.09 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 9.07 -1.02 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.63 -0.97 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.13 -0.98 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.67 -1.00 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.19 -0.99 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.72 -1.00 43 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.26 -1.00 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.84 -0.90 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.41 -1.00 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.98 -0.98 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.56 -1.03 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.26 -0.94 41 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.93 -0.85 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.71 -0.72 43 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.41 -0.70 43 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.02 -0.78 41 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.73 -0.75 40 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 -0.69 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.82 -0.54 40 0 3,054 0
29SEP26 23.00 C 1.46 1.46 1.46 1.49 -0.47 40 1 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 -0.42 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.98 -0.36 40 0 39 0
29SEP26 26.00 C 0.84 0.84 0.84 0.79 -0.30 40 3 6,060 +3
29SEP26 27.00 C 0.00 0.00 0.00 0.64 -0.25 40 0 153 0
29SEP26 28.00 C 0.70 0.70 0.70 0.53 -0.21 41 3 43 +3
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.20 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.17 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.14 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.12 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.64 -0.99 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.18 -0.99 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.74 -0.97 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.31 -0.96 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.89 -0.94 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.49 -0.93 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.10 -0.90 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.64 -0.96 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.29 -0.77 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.92 -0.78 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.59 -0.93 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.26 -0.77 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.10 -0.63 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.82 -0.60 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 -0.73 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.29 -0.58 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.76 -0.73 39 0 3,057 0
30DEC26 22.00 C 2.69 2.69 2.69 2.37 -0.56 39 3 490 -3
30DEC26 23.00 C 2.32 2.32 2.32 2.03 -0.51 39 1 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.72 -0.47 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.48 -0.39 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 -0.34 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 -0.30 40 0 17 0
30DEC26 28.00 C 1.17 1.17 0.98 0.95 -0.27 40 30 280 +30
30DEC26 29.00 C 0.00 0.00 0.00 0.79 -0.28 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.20 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.20 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.19 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.17 -0.92 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.79 -0.91 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.44 -0.88 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.09 -0.86 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.75 -0.85 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.43 -0.82 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.12 -0.81 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.83 -0.79 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.42 -0.89 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.15 -0.87 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.91 -0.84 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.80 -0.54 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.24 -0.63 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.85 -0.58 39 0 15 0
30MAR27 23.00 C 2.83 2.83 2.83 2.52 -0.53 39 3 3 +3
30MAR27 24.00 C 0.00 0.00 0.00 2.22 -0.48 39 0 0 0
30MAR27 25.00 C 2.24 2.24 2.24 1.96 -0.42 39 1 32 +1
30MAR27 26.00 C 0.00 0.00 0.00 1.75 -0.35 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.34 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.37 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 -0.32 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 -0.24 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.25 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.24 40 0 8 0
TOTAL CALL 1,120 48,122 +75
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 410 0
29APR26 19.00 P 0.09 0.09 0.09 0.08 +0.05 41 6 691 +6
29APR26 19.50 P 0.13 0.13 0.13 0.15 +0.10 40 36 545 +25
29APR26 20.00 P 0.19 0.25 0.19 0.26 +0.16 40 627 1,285 +620
29APR26 21.00 P 0.47 0.60 0.41 0.65 +0.35 40 195 503 +35
29APR26 22.00 P 0.83 1.26 0.80 1.26 +0.55 40 247 640 -62
29APR26 23.00 P 1.51 1.99 1.49 2.12 +0.78 44 168 559 +24
29APR26 24.00 P 0.00 0.00 0.00 3.00 +0.91 39 0 101 0
29APR26 25.00 P 0.00 0.00 0.00 3.98 +0.98 0 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 4.98 +1.01 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.98 +1.02 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.98 +1.02 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.98 +1.02 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.98 +1.02 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.98 +1.02 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.98 +1.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 89 0
28MAY26 17.50 P 0.10 0.10 0.10 0.10 +0.05 39 60 171 +60
28MAY26 18.00 P 0.12 0.12 0.12 0.16 +0.08 39 45 225 0
28MAY26 18.50 P 0.00 0.00 0.00 0.24 +0.11 39 0 78 0
28MAY26 19.00 P 0.34 0.36 0.34 0.35 +0.16 39 56 164 +54
28MAY26 19.50 P 0.00 0.00 0.00 0.49 +0.21 39 0 183 0
28MAY26 20.00 P 0.45 0.65 0.45 0.66 +0.26 39 22 367 +22
28MAY26 21.00 P 0.81 0.81 0.81 1.10 +0.38 39 30 476 +30
28MAY26 22.00 P 1.41 1.41 1.41 1.69 +0.51 39 71 1,131 +30
28MAY26 23.00 P 0.00 0.00 0.00 2.41 +0.63 40 0 448 0
28MAY26 24.00 P 0.00 0.00 0.00 3.20 +0.78 39 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 3.99 +0.77 29 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.02 +0.99 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.99 +0.97 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.98 +1.00 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.98 +1.02 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.98 +1.02 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.98 +1.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.98 +1.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 563 0
29JUN26 16.00 P 0.11 0.11 0.11 0.10 +0.04 39 6 1,925 +6
29JUN26 16.50 P 0.00 0.00 0.00 0.15 +0.06 39 0 333 0
29JUN26 17.00 P 0.23 0.23 0.23 0.22 +0.09 39 1 3,493 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.30 +0.11 39 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.41 +0.15 39 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.54 +0.18 39 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 +0.23 40 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.89 +0.28 40 0 402 0
29JUN26 20.00 P 0.00 0.00 0.00 1.09 +0.32 40 0 610 0
29JUN26 21.00 P 0.00 0.00 0.00 1.58 +0.41 39 0 857 0
29JUN26 22.00 P 0.00 0.00 0.00 2.17 +0.49 39 0 257 0
29JUN26 23.00 P 2.64 2.81 2.64 2.88 +0.59 40 54 273 +54
29JUN26 24.00 P 0.00 0.00 0.00 3.52 +0.51 35 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.45 +0.81 38 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.27 +0.80 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.18 +0.68 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.13 +0.73 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.25 +0.95 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.10 +0.85 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.03 +0.81 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.14 +1.04 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 20 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 +0.09 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.37 +0.12 40 0 0 0
30JUL26 17.50 P 0.50 0.50 0.50 0.48 +0.15 40 4 34 +4
30JUL26 18.00 P 0.00 0.00 0.00 0.61 +0.18 40 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.77 +0.22 40 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.94 +0.25 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.13 +0.28 40 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.35 +0.32 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.85 +0.40 39 0 56 0
30JUL26 22.00 P 0.00 0.00 0.00 2.45 +0.49 40 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 3.13 +0.57 40 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.77 +0.58 37 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 4.71 +0.82 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.55 +0.87 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.44 +0.92 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.29 +0.89 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.25 +0.95 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.13 +0.88 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.09 +0.87 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.14 +0.87 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.04 41 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.06 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.07 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 +0.09 41 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.12 41 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.14 41 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 +0.16 41 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 +0.19 41 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 +0.21 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 +0.25 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.40 +0.28 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 +0.32 42 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.87 +0.35 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 +0.41 42 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 +0.48 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.68 +0.56 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 +0.62 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.20 +0.73 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.02 +0.78 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.88 +0.84 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 7.78 +0.90 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.70 +0.91 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.62 +0.95 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.54 +0.94 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.48 +0.99 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.06 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.07 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.09 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.11 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.13 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 +0.14 40 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 +0.17 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.19 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 +0.22 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 +0.24 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 +0.27 41 0 110 0
30DEC26 19.00 P 1.67 1.67 1.67 1.83 +0.30 41 1 20 +1
30DEC26 19.50 P 0.00 0.00 0.00 2.06 +0.31 41 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.32 +0.35 41 0 161 0
30DEC26 21.00 P 0.00 0.00 0.00 2.86 +0.40 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 +0.46 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.13 +0.52 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.79 +0.52 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.59 +0.63 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.38 +0.67 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.21 +0.72 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 +0.76 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 +0.80 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.85 +0.82 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.72 +0.79 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 +1.19 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 +0.11 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.11 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.14 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.16 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 +0.21 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.36 +0.21 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.22 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 +0.25 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 +0.28 41 0 0 0
30MAR27 19.00 P 2.20 2.20 2.20 2.19 +0.28 41 5 7 +5
30MAR27 19.50 P 0.00 0.00 0.00 2.44 +0.31 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.71 +0.36 41 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 +0.39 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.87 +0.45 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.52 +0.49 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.21 +0.53 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.96 +0.59 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.72 +0.62 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.53 +0.87 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.11 +0.68 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.95 +0.72 40 0 0 0
30MAR27 30.00 P 10.00 10.00 10.00 9.85 +0.81 41 2 2 +2
30MAR27 31.00 P 0.00 0.00 0.00 10.72 +0.79 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.72 +0.96 43 0 0 0
TOTAL PUT 1,636 42,378 +917
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$ 38.54
29APR26 25.00 C 0.00 0.00 0.00 13.64 +0.12 116 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.70 +0.18 118 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.70 +0.17 109 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.71 +0.18 101 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.82 +0.29 104 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.58 +0.08 55 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.77 +0.24 70 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.57 +0.04 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.57 +0.04 0 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.57 +0.03 0 0 274 0
29APR26 36.00 C 0.00 0.00 0.00 2.58 +0.02 16 1 414 +1
29APR26 37.00 C 0.00 0.00 0.00 1.65 -0.03 17 0 895 0
29APR26 38.00 C 1.02 1.02 0.86 0.82 -0.09 16 21 1,044 -18
29APR26 39.00 C 0.43 0.44 0.41 0.32 -0.07 16 92 1,161 +52
29APR26 40.00 C 0.14 0.15 0.14 0.10 -0.04 17 10 760 +8
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 786 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 25 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.77 +0.25 70 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.70 +0.17 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.71 +0.18 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.82 +0.29 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.79 +0.27 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.69 +0.16 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.77 +0.18 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.64 +0.04 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.65 +0.03 18 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.70 +0.02 18 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 2.80 +0.01 18 0 165 0
28MAY26 37.00 C 2.16 2.16 2.02 2.01 -0.05 18 21 342 +15
28MAY26 38.00 C 0.00 0.00 0.00 1.30 -0.09 18 0 447 0
28MAY26 39.00 C 0.88 0.88 0.87 0.80 -0.07 18 26 351 -22
28MAY26 40.00 C 0.51 0.51 0.44 0.46 -0.05 18 117 1,284 +112
28MAY26 41.00 C 0.29 0.29 0.23 0.24 -0.04 18 41 487 +41
28MAY26 42.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 173 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 19 0 35 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 26 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.70 +0.18 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.77 +0.25 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.71 +0.18 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.71 +0.16 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.82 +0.26 45 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.79 +0.24 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.78 +0.16 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.80 +0.20 31 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.70 +0.03 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.74 +0.02 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.81 -0.12 18 0 933 0
29JUN26 36.00 C 0.00 0.00 0.00 2.97 -0.02 19 0 782 0
29JUN26 37.00 C 2.42 2.42 2.42 2.23 -0.05 19 16 750 +14
29JUN26 38.00 C 0.00 0.00 0.00 1.60 -0.06 19 0 2,548 0
29JUN26 39.00 C 1.24 1.24 1.24 1.07 -0.10 19 16 883 +15
29JUN26 40.00 C 0.79 0.79 0.75 0.71 -0.06 19 26 689 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 886 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 573 0
29JUN26 43.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 466 0
29JUN26 44.00 C 0.15 0.15 0.15 0.08 -0.02 19 18 584 +10
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 428 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 25 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 11.71 +0.16 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.72 +0.16 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.82 +0.24 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.79 +0.20 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.78 +0.16 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.80 +0.19 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.71 +0.02 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.77 +0.01 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.88 -0.05 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.06 -0.03 20 0 120 0
30JUL26 37.00 C 2.52 2.52 2.52 2.34 -0.05 20 15 125 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.69 -0.11 19 0 65 0
30JUL26 39.00 C 1.32 1.32 1.32 1.22 -0.11 19 15 21 +5
30JUL26 40.00 C 1.00 1.00 0.93 0.87 -0.09 20 27 34 +10
30JUL26 41.00 C 0.00 0.00 0.00 0.60 -0.06 20 0 14 0
30JUL26 42.00 C 0.00 0.00 0.00 0.39 -0.06 20 0 10 0
30JUL26 43.00 C 0.35 0.35 0.35 0.25 -0.05 20 15 30 +14
30JUL26 44.00 C 0.26 0.26 0.26 0.16 -0.03 20 15 45 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.70 +0.15 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.77 +0.22 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.71 +0.16 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.72 +0.16 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.82 +0.23 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.79 +0.20 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 +0.16 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.83 +0.19 26 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.76 +0.03 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.86 +0.02 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.03 +0.02 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.28 +0.01 20 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.62 0.00 20 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.05 -0.06 20 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.59 -0.06 20 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 1.25 -0.03 20 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.02 21 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 -0.01 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 76 0
29SEP26 44.00 C 0.50 0.50 0.46 0.40 -0.01 21 19 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 0.00 21 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.70 +0.15 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.77 +0.22 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.71 +0.16 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.72 +0.15 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 +0.23 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.79 +0.20 27 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.82 +0.19 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.86 +0.16 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.05 +0.06 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.14 +0.02 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.71 +0.32 24 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.86 -0.04 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.43 +0.09 23 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.86 +0.09 23 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 +0.08 23 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.07 +0.08 23 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.75 +0.07 23 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 +0.07 23 0 112 0
30DEC26 43.00 C 1.01 1.01 0.99 1.24 +0.07 23 17 158 -12
30DEC26 44.00 C 0.00 0.00 0.00 1.03 +0.06 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.85 +0.06 23 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 +0.05 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.77 +0.22 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.71 +0.15 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.72 +0.15 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.82 +0.23 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.79 +0.17 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.82 +0.15 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.88 +0.12 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.18 +0.01 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.29 -0.17 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.80 -0.02 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.08 -0.14 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.57 -0.01 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.11 -0.01 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.68 -0.02 21 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.32 -0.02 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.98 -0.03 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.69 -0.02 21 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.44 -0.02 21 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.21 -0.02 21 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 1.03 -0.02 21 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.72 -0.02 21 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 -0.02 21 0 16 0
TOTAL CALL 528 24,449 +275
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 450 0
29APR26 35.00 P 0.03 0.03 0.03 0.01 0.00 23 7 889 0
29APR26 36.00 P 0.04 0.05 0.04 0.01 -0.02 17 2 726 0
29APR26 37.00 P 0.11 0.12 0.09 0.07 -0.04 17 10 642 +1
29APR26 38.00 P 0.30 0.34 0.29 0.28 -0.07 17 77 484 +26
29APR26 39.00 P 0.74 0.80 0.72 0.78 -0.06 17 41 165 +21
29APR26 40.00 P 1.42 1.42 1.42 1.57 -0.03 19 10 82 +10
29APR26 41.00 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.46 -0.16 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.46 -0.16 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.46 -0.16 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.46 -0.16 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 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 27 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 0.04 0.04 0.04 0.01 0.00 20 2 134 0
28MAY26 34.00 P 0.07 0.07 0.07 0.03 0.00 20 2 289 -2
28MAY26 35.00 P 0.11 0.12 0.11 0.07 -0.01 19 7 502 +5
28MAY26 36.00 P 0.22 0.22 0.22 0.17 -0.03 18 2 337 -2
28MAY26 37.00 P 0.40 0.42 0.38 0.37 -0.04 18 55 390 -7
28MAY26 38.00 P 0.67 0.73 0.67 0.72 -0.03 19 30 703 +1
28MAY26 39.00 P 0.00 0.00 0.00 1.23 0.00 19 0 261 0
28MAY26 40.00 P 1.83 1.83 1.83 1.90 +0.01 20 2 198 0
28MAY26 41.00 P 0.00 0.00 0.00 2.63 -0.05 18 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.51 -0.05 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.47 -0.04 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.46 -0.16 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.46 -0.16 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.46 -0.16 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.46 -0.16 0 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 0.00 0.00 0.00 0.01 0.00 20 0 244 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 629 0
29JUN26 33.00 P 0.20 0.20 0.20 0.11 -0.03 19 1 461 -1
29JUN26 34.00 P 0.31 0.31 0.29 0.22 -0.05 19 17 776 -2
29JUN26 35.00 P 0.49 0.49 0.49 0.41 -0.07 19 3 920 0
29JUN26 36.00 P 0.74 0.76 0.74 0.70 -0.10 19 4 910 +2
29JUN26 37.00 P 1.10 1.15 1.10 1.12 -0.07 19 11 569 +11
29JUN26 38.00 P 1.67 1.68 1.67 1.66 -0.04 20 10 475 +10
29JUN26 39.00 P 2.18 2.18 2.18 2.28 -0.04 19 1 245 +1
29JUN26 40.00 P 2.90 2.90 2.90 3.00 0.00 19 15 295 +15
29JUN26 41.00 P 0.00 0.00 0.00 3.82 -0.08 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.71 -0.07 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.64 -0.06 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.59 -0.12 18 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.48 -0.19 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.46 -0.19 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.45 -0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.40 -0.21 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.42 -0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.39 -0.19 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.88 -0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.37 -0.15 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.84 -0.19 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.34 -0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 37 0
30JUL26 32.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 72 0
30JUL26 33.00 P 0.32 0.32 0.31 0.23 -0.05 20 56 149 +50
30JUL26 34.00 P 0.47 0.47 0.47 0.40 -0.07 20 15 129 0
30JUL26 35.00 P 0.70 0.70 0.70 0.65 -0.09 20 18 180 +15
30JUL26 36.00 P 1.01 1.02 0.96 0.99 -0.07 20 215 266 +80
30JUL26 37.00 P 1.42 1.47 1.36 1.43 -0.05 20 226 328 +145
30JUL26 38.00 P 1.86 1.90 1.85 1.96 -0.03 20 175 169 +84
30JUL26 39.00 P 0.00 0.00 0.00 2.57 -0.04 20 0 0 0
30JUL26 40.00 P 3.17 3.18 3.17 3.27 -0.03 20 45 90 +45
30JUL26 41.00 P 0.00 0.00 0.00 4.01 -0.10 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.85 -0.09 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.74 -0.08 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.68 -0.20 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.63 -0.20 21 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.59 -0.20 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.57 -0.19 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.56 -0.18 22 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 0.00 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 469 0
29SEP26 33.00 P 0.51 0.51 0.51 0.48 -0.02 21 6 207 0
29SEP26 34.00 P 0.77 0.77 0.77 0.70 -0.03 20 2 120 -2
29SEP26 35.00 P 0.96 1.03 0.96 1.00 -0.04 21 5 567 -5
29SEP26 36.00 P 0.00 0.00 0.00 1.35 -0.01 20 0 98 0
29SEP26 37.00 P 0.00 0.00 0.00 1.78 -0.04 20 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 2.30 -0.02 20 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 2.91 -0.02 20 0 15 0
29SEP26 40.00 P 3.48 3.48 3.48 3.58 -0.16 20 1 79 -1
29SEP26 41.00 P 0.00 0.00 0.00 4.31 -0.05 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 5.10 -0.05 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.93 -0.05 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.82 -0.15 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.72 -0.16 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.66 -0.16 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.62 -0.15 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.58 -0.16 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.55 -0.16 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.53 -0.19 18 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.00 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 +0.04 24 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 +0.04 23 0 145 0
30DEC26 33.00 P 0.00 0.00 0.00 1.05 +0.04 24 0 91 0
30DEC26 34.00 P 1.43 1.43 1.43 1.37 +0.05 24 40 232 -6
30DEC26 35.00 P 1.76 1.76 1.76 1.74 +0.05 24 20 239 +20
30DEC26 36.00 P 2.18 2.18 2.18 2.16 +0.05 24 4 47 +4
30DEC26 37.00 P 0.00 0.00 0.00 2.65 +0.06 24 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 3.19 +0.05 24 12 30 -12
30DEC26 39.00 P 0.00 0.00 0.00 3.78 +0.15 24 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.30 -0.08 23 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.98 +0.04 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.70 -0.14 23 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.47 -0.17 23 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 7.49 +0.02 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.35 +0.02 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.24 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.16 0.00 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.10 -0.01 28 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.47 -0.02 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.65 -0.03 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.87 -0.04 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.14 -0.04 21 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 1.45 -0.05 21 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.83 -0.05 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.25 -0.06 22 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.73 -0.06 22 0 35 0
30MAR27 38.00 P 0.00 0.00 0.00 3.27 -0.06 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.85 -0.06 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.37 -0.06 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.04 -0.06 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.75 -0.09 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.50 -0.26 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.51 -0.06 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.37 -0.06 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.25 -0.05 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.16 -0.06 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.10 -0.05 25 0 0 0
TOTAL PUT 1,149 20,541 +506
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$ 86.35
29APR26 55.00 C 0.00 0.00 0.00 31.38 +0.08 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.88 +0.92 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.39 +0.93 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.89 +0.90 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.39 +0.93 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.90 +0.99 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.41 +0.48 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.92 +0.95 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.42 +0.94 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.94 +0.92 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.52 +0.84 24 0 40 0
29APR26 82.50 C 3.65 3.65 3.65 4.42 +0.77 27 1 115 0
29APR26 85.00 C 2.30 2.60 2.30 2.54 +0.56 25 17 413 -16
29APR26 87.50 C 1.22 1.26 1.19 1.21 +0.28 24 23 392 -9
29APR26 90.00 C 0.48 0.58 0.48 0.49 +0.10 24 7 186 +2
29APR26 92.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 191 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 96 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 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 45 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 31.46 +0.16 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.97 +1.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.49 +0.91 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.00 +0.92 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.52 +1.06 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.05 +1.14 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.59 +0.66 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.16 +0.91 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.81 +0.87 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.59 +0.82 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.54 +0.73 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 5.56 +0.61 26 0 45 0
28MAY26 85.00 C 3.75 3.75 3.75 4.08 +0.51 27 2 66 0
28MAY26 87.50 C 2.60 2.60 2.60 2.88 +0.40 27 1 79 +1
28MAY26 90.00 C 1.74 1.74 1.74 1.95 +0.30 28 11 176 +11
28MAY26 92.50 C 0.00 0.00 0.00 1.27 +0.21 28 0 80 0
28MAY26 95.00 C 0.00 0.00 0.00 0.80 +0.15 28 0 119 0
28MAY26 97.50 C 0.00 0.00 0.00 0.48 +0.09 28 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.29 +0.07 28 0 60 0
28MAY26 102.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 56 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.26 +1.19 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.46 +0.16 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.97 +1.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.49 +0.91 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.13 +1.05 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.75 +1.29 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.12 +1.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.64 +0.71 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.16 +0.91 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.81 +0.87 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.59 +0.82 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.54 +0.73 27 0 212 0
29JUN26 82.50 C 5.50 5.50 5.50 5.66 +0.68 26 30 243 +15
29JUN26 85.00 C 3.88 3.95 3.88 4.25 +0.59 27 17 198 +15
29JUN26 87.50 C 2.88 2.98 2.88 3.01 +0.49 27 30 145 -6
29JUN26 90.00 C 0.00 0.00 0.00 2.04 +0.37 26 0 403 0
29JUN26 92.50 C 1.37 1.39 1.37 1.34 +0.27 26 60 197 +60
29JUN26 95.00 C 0.93 1.07 0.93 0.85 +0.19 26 31 889 +15
29JUN26 97.50 C 0.70 0.70 0.70 0.53 +0.14 26 15 62 +15
29JUN26 100.00 C 0.50 0.59 0.50 0.32 +0.09 26 490 534 +460
29JUN26 102.50 C 0.38 0.41 0.38 0.19 +0.06 26 140 167 +30
29JUN26 105.00 C 0.30 0.30 0.30 0.11 +0.03 26 33 64 +18
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
29JUN26 110.00 C 0.22 0.22 0.22 0.04 +0.01 27 15 890 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31.63 +0.33 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.14 +1.06 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.66 +1.07 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.18 +1.08 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.75 +1.29 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.12 +0.99 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.68 +0.75 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.20 +0.92 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.86 +0.87 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.68 +0.81 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.70 +0.74 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.97 +0.49 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.61 +0.52 27 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 3.44 +0.45 27 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 2.49 +0.34 27 0 31 0
30JUL26 92.50 C 0.00 0.00 0.00 1.78 +0.26 27 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.25 +0.19 27 0 26 0
30JUL26 97.50 C 0.00 0.00 0.00 0.87 +0.14 27 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.60 +0.11 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.41 +0.08 26 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.28 +0.06 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.63 +0.33 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.14 +1.06 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.66 +1.07 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.18 +1.08 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.75 +1.13 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.12 +0.94 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.71 +0.78 28 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.31 +0.86 26 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 12.09 +0.79 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.05 +0.70 26 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 8.24 +0.59 26 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 6.67 +0.55 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.47 +0.57 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.41 +0.47 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.50 +0.30 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 2.76 +0.18 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.15 +0.13 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.69 +0.12 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.32 +0.09 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.01 +0.06 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.78 +0.06 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 +0.04 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.02 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.63 +0.33 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.14 +1.06 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.66 +1.07 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.18 +1.07 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.75 +1.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.17 +0.95 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.71 +0.75 24 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 14.62 +0.78 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.62 +0.71 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.86 +0.69 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.31 +0.61 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.91 +0.60 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.79 +0.56 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.81 +0.49 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.02 +0.48 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.26 +0.36 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.58 +0.29 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.00 +0.28 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.51 +0.23 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.07 +0.19 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.73 +0.17 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.37 +0.10 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.14 +0.12 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.92 +0.09 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.76 +0.08 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.63 +0.33 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.14 +1.06 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.66 +1.06 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.18 +1.05 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.75 +1.02 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.31 +1.09 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.17 +1.20 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.16 +0.80 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.35 +0.71 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.77 +0.69 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.38 +0.63 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 9.15 +0.61 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.09 +0.55 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.11 +0.52 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.26 +0.49 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.46 +0.46 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.73 +0.39 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.10 +0.33 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.52 +0.31 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.03 +0.26 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.60 +0.26 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.16 +0.20 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.85 +0.20 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.56 +0.15 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 +0.15 26 0 0 0
TOTAL CALL 923 8,529 +626
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 276 0
29APR26 80.00 P 0.26 0.26 0.23 0.10 -0.11 25 111 359 +71
29APR26 82.50 P 0.00 0.00 0.00 0.38 -0.28 24 0 458 0
29APR26 85.00 P 0.00 0.00 0.00 1.07 -0.42 25 0 277 0
29APR26 87.50 P 2.45 2.45 2.25 2.26 -0.69 24 16 187 -15
29APR26 90.00 P 0.00 0.00 0.00 3.99 -0.92 23 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 6.25 -0.93 24 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 8.66 -0.94 24 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 11.15 -0.95 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.65 -0.95 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.15 -1.17 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.69 -1.11 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.18 -1.14 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.69 -1.01 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.18 -1.02 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.68 -1.02 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.19 -1.12 73 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 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 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 30 0 41 0
28MAY26 70.00 P 0.19 0.19 0.19 0.05 -0.01 29 2 132 -2
28MAY26 72.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.26 -0.08 28 0 269 0
28MAY26 77.50 P 0.81 0.81 0.81 0.54 -0.13 28 1 261 0
28MAY26 80.00 P 1.20 1.20 1.16 1.00 -0.23 28 10 131 +5
28MAY26 82.50 P 0.00 0.00 0.00 1.72 -0.32 29 0 336 0
28MAY26 85.00 P 3.08 3.08 3.08 2.71 -0.44 29 1 472 +1
28MAY26 87.50 P 0.00 0.00 0.00 4.02 -0.55 29 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 5.61 -0.48 30 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 7.26 -0.72 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 9.27 -0.81 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 11.47 -0.86 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.78 -1.34 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.67 -0.96 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.21 -0.98 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.78 -0.98 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.36 -0.98 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.93 -0.98 60 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.51 -0.98 65 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.08 -0.98 69 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 -0.05 26 0 1,017 0
29JUN26 72.50 P 0.89 0.89 0.84 0.69 -0.11 26 32 393 +17
29JUN26 75.00 P 0.00 0.00 0.00 1.20 -0.16 26 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.92 -0.23 26 0 81 0
29JUN26 80.00 P 2.96 2.96 2.79 2.82 -0.36 26 13 188 +12
29JUN26 82.50 P 3.87 3.90 3.87 3.90 -0.50 25 16 97 -13
29JUN26 85.00 P 0.00 0.00 0.00 5.37 -0.45 26 0 162 0
29JUN26 87.50 P 0.00 0.00 0.00 7.01 -0.63 25 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 9.25 -0.42 28 0 158 0
29JUN26 92.50 P 11.00 11.50 11.00 11.02 -0.77 26 16 64 +6
29JUN26 95.00 P 0.00 0.00 0.00 13.20 -0.82 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.49 -1.16 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.74 -0.95 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.22 -1.22 25 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.64 -0.86 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.04 -0.91 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.43 -0.97 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.95 -0.74 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.41 -1.06 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.88 -1.06 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.40 -0.07 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.70 -0.10 26 0 21 0
30JUL26 72.50 P 0.00 0.00 0.00 1.14 -0.16 27 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 1.75 -0.23 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 2.52 -0.28 26 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 3.45 -0.38 26 0 30 0
30JUL26 82.50 P 4.58 4.58 4.58 4.62 -0.45 26 1 61 0
30JUL26 85.00 P 6.21 6.21 6.21 6.01 -0.55 26 15 47 +15
30JUL26 87.50 P 0.00 0.00 0.00 7.60 -0.61 25 0 60 0
30JUL26 90.00 P 0.00 0.00 0.00 9.37 -0.85 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.50 -0.73 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.58 -0.79 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.77 -0.88 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.06 -1.20 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.39 -1.05 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.77 -0.88 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.17 -1.27 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.08 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 -0.11 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.89 -0.17 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.33 -0.18 27 0 83 0
29SEP26 72.50 P 2.00 2.00 2.00 1.91 -0.20 27 1 60 -1
29SEP26 75.00 P 2.52 2.52 2.52 2.52 -0.33 26 1 96 0
29SEP26 77.50 P 0.00 0.00 0.00 3.38 -0.41 26 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 4.41 -0.48 26 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 5.65 -0.50 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.01 -0.56 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 8.59 -0.82 26 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 10.45 -0.73 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.30 -0.78 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.26 -0.83 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.34 -0.85 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.48 -0.78 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.71 -0.81 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.03 -1.17 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.34 -1.23 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.72 -0.88 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.13 -0.90 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.56 -0.91 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.01 -0.93 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.06 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 -0.10 26 0 20 0
30DEC26 65.00 P 1.23 1.23 1.23 1.12 -0.11 26 1 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.63 -0.14 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.16 -0.22 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.81 -0.23 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.59 -0.31 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 4.58 -0.33 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.66 -0.40 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 6.91 -0.47 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 8.37 -0.52 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 9.91 -0.59 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.56 -0.60 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.34 -1.03 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.32 -0.56 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.35 -0.70 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.40 -0.72 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.51 -0.73 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.67 -0.76 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.79 -0.91 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.15 -0.84 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.44 -0.87 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.80 -0.69 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.18 -0.76 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.56 -0.05 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.17 -0.08 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.61 -0.12 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.10 -0.17 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 2.73 -0.20 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.47 -0.21 26 0 40 0
30MAR27 75.00 P 4.30 4.30 4.30 4.33 -0.27 25 2 22 +2
30MAR27 77.50 P 0.00 0.00 0.00 5.33 -0.42 25 0 7 0
30MAR27 80.00 P 6.60 6.60 6.60 6.42 -0.44 25 1 1 0
30MAR27 82.50 P 0.00 0.00 0.00 7.63 -0.56 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 9.02 -0.57 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.64 -0.52 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.30 -0.92 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.09 -0.96 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.98 -0.68 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.91 -0.71 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.91 -0.76 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.96 -0.94 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.07 -0.65 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.15 -0.93 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.39 -1.09 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.63 -0.90 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.02 -0.86 26 0 0 0
TOTAL PUT 240 10,731 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.05
29APR26 10.50 C 0.00 0.00 0.00 6.57 +0.03 108 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.06 +0.03 61 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.57 +0.08 88 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.07 +0.03 79 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.60 +0.05 89 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.07 +0.02 62 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.58 +0.03 61 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.08 +0.08 52 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.57 +0.07 38 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.08 +0.06 36 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.61 +0.05 36 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.18 +0.04 36 0 434 0
29APR26 16.50 C 0.67 0.67 0.67 0.81 +0.02 36 2 606 0
29APR26 17.00 C 0.00 0.00 0.00 0.52 +0.01 36 0 897 0
29APR26 17.50 C 0.00 0.00 0.00 0.31 0.00 36 0 859 0
29APR26 18.00 C 0.16 0.20 0.16 0.17 0.00 36 16 937 0
29APR26 18.50 C 0.13 0.13 0.13 0.09 0.00 37 22 496 0
29APR26 19.00 C 0.08 0.08 0.07 0.04 0.00 37 220 852 +101
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 38 0 424 0
29APR26 20.00 C 0.02 0.02 0.02 0.01 0.00 39 172 670 +142
29APR26 21.00 C 0.02 0.02 0.02 0.01 0.00 49 45 72 -45
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.62 +0.08 75 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.18 +0.14 82 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.60 +0.05 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.11 +0.06 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 +0.11 60 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.16 +0.09 52 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.66 +0.09 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.21 +0.12 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.64 +0.06 31 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.19 +0.05 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.78 +0.05 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.40 +0.04 32 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.08 +0.03 32 0 650 0
28MAY26 17.00 C 0.79 0.79 0.79 0.80 +0.03 32 1 122 0
28MAY26 17.50 C 0.61 0.62 0.61 0.58 +0.02 32 63 73 -49
28MAY26 18.00 C 0.44 0.44 0.44 0.41 +0.01 32 50 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.28 +0.01 32 0 139 0
28MAY26 19.00 C 0.20 0.20 0.20 0.18 0.00 32 60 179 +26
28MAY26 19.50 C 0.15 0.15 0.14 0.12 0.00 32 105 255 +45
28MAY26 20.00 C 0.00 0.00 0.00 0.08 0.00 33 0 133 0
28MAY26 21.00 C 0.06 0.06 0.06 0.03 0.00 33 90 108 +90
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 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 7.40 +0.11 82 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.15 +0.11 79 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.63 +0.08 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 +0.13 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.70 +0.14 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 +0.08 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.69 +0.12 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.16 +0.08 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.68 +0.08 42 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.21 +0.08 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 +0.14 39 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 +0.06 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 +0.05 32 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.50 +0.02 32 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 1.21 +0.04 33 0 1,232 0
29JUN26 17.00 C 0.00 0.00 0.00 0.93 +0.03 32 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.71 +0.03 32 0 924 0
29JUN26 18.00 C 0.00 0.00 0.00 0.54 +0.02 33 0 660 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 +0.02 33 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 652 0
29JUN26 19.50 C 0.25 0.25 0.25 0.20 0.00 32 15 112 +15
29JUN26 20.00 C 0.00 0.00 0.00 0.14 0.00 32 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 0.00 32 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 4.69 +0.12 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.18 +0.09 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.70 +0.09 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.24 +0.08 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.80 +0.14 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.30 +0.05 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.92 +0.04 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.58 +0.01 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.30 +0.03 32 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 1.04 +0.02 32 0 51 0
30JUL26 17.50 C 0.00 0.00 0.00 0.82 +0.01 32 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.65 +0.01 32 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.51 0.00 32 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.30 0.00 32 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.23 0.00 32 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.13 0.00 32 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.40 +0.11 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.15 +0.11 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.63 +0.08 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.18 +0.13 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.70 +0.14 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.16 +0.09 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.70 +0.11 43 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 +0.10 41 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 +0.07 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 +0.08 37 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 +0.13 36 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 +0.04 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 +0.04 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 +0.03 33 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.59 +0.02 33 0 1,280 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 +0.02 33 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 1.14 +0.02 33 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.97 +0.02 33 0 80 0
29SEP26 18.50 C 0.84 0.86 0.84 0.82 +0.01 33 8 39 +2
29SEP26 19.00 C 0.00 0.00 0.00 0.69 +0.01 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 +0.01 33 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.40 +0.11 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.15 +0.11 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.63 +0.08 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.18 +0.12 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 +0.10 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.19 +0.07 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.10 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 +0.13 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 +0.10 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.52 +0.10 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 +0.14 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 +0.05 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.44 +0.04 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 +0.04 33 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.98 +0.03 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 +0.03 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.03 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 +0.02 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.03 33 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.06 +0.02 33 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.93 +0.02 33 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 +0.02 33 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.62 +0.02 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 0.00 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.65 +0.08 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.18 +0.08 39 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.75 +0.12 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.31 +0.12 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 +0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.48 +0.09 36 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.09 +0.07 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.74 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.40 +0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.11 +0.13 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.82 +0.11 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.56 +0.10 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 +0.02 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 +0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.88 +0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 0.00 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 +0.03 33 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 0.00 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 +0.01 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 0.00 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 0.00 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 0.00 33 0 8 0
TOTAL CALL 869 18,046 +327
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 175 0
29APR26 16.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 591 0
29APR26 16.50 P 0.30 0.33 0.30 0.24 -0.05 35 7 860 0
29APR26 17.00 P 0.47 0.47 0.43 0.45 -0.05 36 17 1,830 +3
29APR26 17.50 P 0.00 0.00 0.00 0.72 -0.08 34 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.10 -0.07 36 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.52 -0.07 36 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 1.98 -0.07 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.46 -0.07 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.95 -0.07 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 74 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 33 0 70 0
28MAY26 14.50 P 0.07 0.07 0.07 0.06 0.00 33 5 84 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 123 0
28MAY26 15.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 765 0
28MAY26 16.50 P 0.48 0.48 0.48 0.48 -0.04 32 6 630 +3
28MAY26 17.00 P 0.68 0.68 0.67 0.70 -0.05 32 20 207 -3
28MAY26 17.50 P 0.00 0.00 0.00 1.00 -0.03 32 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.31 -0.06 32 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.68 -0.06 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.09 -0.06 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.53 -0.06 32 0 0 0
28MAY26 20.00 P 3.05 3.05 3.05 3.00 -0.05 33 4 4 +4
28MAY26 21.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.95 -0.07 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 235 0
29JUN26 15.00 P 0.38 0.38 0.38 0.36 -0.02 32 1 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.52 -0.03 32 0 296 0
29JUN26 16.00 P 0.71 0.71 0.71 0.71 -0.04 32 1 121 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 -0.02 32 0 935 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 -0.06 31 0 912 0
29JUN26 17.50 P 1.48 1.48 1.48 1.55 -0.06 32 11 452 0
29JUN26 18.00 P 0.00 0.00 0.00 1.91 -0.05 32 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.29 -0.06 32 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 -0.06 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.12 -0.08 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 -0.12 29 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.47 -0.13 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.49 -0.07 33 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.47 -0.07 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 -0.08 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.40 -0.12 0 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 7 0
30JUL26 14.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.49 -0.03 32 0 12 0
30JUL26 15.50 P 0.00 0.00 0.00 0.66 -0.03 32 0 16 0
30JUL26 16.00 P 0.00 0.00 0.00 0.87 -0.03 32 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.10 -0.04 32 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.37 -0.05 31 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 1.70 -0.04 32 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.04 -0.06 32 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.41 -0.06 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.19 -0.08 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.64 -0.08 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.51 -0.12 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.49 -0.09 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.47 -0.08 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.45 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.02 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 -0.03 33 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.02 33 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 -0.02 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 -0.03 33 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 -0.04 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.04 32 0 1,257 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 -0.04 32 0 66 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 -0.05 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 -0.06 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.09 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 -0.10 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 -0.13 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.79 -0.13 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 -0.10 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 -0.10 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 -0.10 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.45 -0.11 0 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 0.07 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.02 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.02 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.02 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.02 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.02 33 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 -0.02 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.44 -0.03 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.03 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 -0.04 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 -0.04 32 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.59 -0.04 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 -0.08 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 -0.11 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 -0.09 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.00 -0.03 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.82 -0.09 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.68 -0.08 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.57 -0.10 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.50 -0.11 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 -0.03 32 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 -0.03 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.65 -0.04 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 -0.03 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 -0.02 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 -0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 -0.04 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.14 -0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 -0.07 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.82 -0.11 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.98 -0.11 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.81 -0.11 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.66 -0.13 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.56 -0.13 29 0 0 0
TOTAL PUT 72 20,132 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 86.30
17APR26 57.50 C 0.00 0.00 0.00 29.13 +1.48 326 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 26.63 +1.48 297 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 24.13 +1.48 268 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 21.63 +1.48 241 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 19.13 +1.47 215 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 16.63 +1.47 189 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 14.13 +1.46 163 0 0 0
17APR26 75.00 C 11.46 11.46 11.46 11.46 +1.28 116 22 22 +22
17APR26 77.50 C 0.00 0.00 0.00 9.08 +1.45 108 0 2 0
17APR26 80.00 C 0.00 0.00 0.00 6.52 +1.24 77 0 52 0
17APR26 82.50 C 0.00 0.00 0.00 4.07 +1.06 57 0 128 0
17APR26 85.00 C 2.20 3.50 1.41 2.04 +0.59 50 489 564 -59
17APR26 87.50 C 1.00 1.75 0.44 0.75 +0.23 48 1,870 1,483 +712
17APR26 90.00 C 0.34 0.71 0.15 0.19 +0.05 48 2,297 1,309 +257
17APR26 92.50 C 0.17 0.27 0.06 0.04 +0.01 50 223 1,357 +113
17APR26 95.00 C 0.08 0.12 0.03 0.01 0.00 54 183 437 +13
17APR26 97.50 C 0.03 0.03 0.03 0.01 0.00 66 7 503 -6
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 502 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 272 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 82 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 66 0
24APR26 62.50 C 0.00 0.00 0.00 24.13 - 124 0 0 -
24APR26 65.00 C 0.00 0.00 0.00 21.63 +1.48 111 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 19.13 +1.47 99 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 16.63 +1.47 87 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 14.13 +1.46 75 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 11.46 +1.24 52 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 9.08 +1.21 49 0 0 0
24APR26 80.00 C 7.20 7.50 7.07 6.52 +0.83 35 20 20 +20
24APR26 82.50 C 5.42 5.42 4.09 4.63 +0.65 41 3 61 0
24APR26 85.00 C 0.00 0.00 0.00 2.88 +0.47 39 0 90 0
24APR26 87.50 C 2.00 2.63 1.39 1.60 +0.21 39 101 82 +10
24APR26 90.00 C 1.15 1.59 0.73 0.79 +0.05 38 161 139 +44
24APR26 92.50 C 0.58 0.80 0.38 0.34 -0.01 38 327 190 +127
24APR26 95.00 C 0.32 0.56 0.21 0.13 -0.02 38 159 308 +93
24APR26 97.50 C 0.26 0.31 0.26 0.05 -0.01 39 38 54 +38
24APR26 100.00 C 0.15 0.15 0.15 0.02 -0.01 40 16 63 0
24APR26 102.50 C 0.13 0.13 0.13 0.01 0.00 42 10 11 +10
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 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 49.54 49.54 49.01 49.30 +1.16 0 257 287 +24
29APR26 38.00 C 0.00 0.00 0.00 48.33 +1.19 0 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 47.34 +1.24 132 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 46.34 +1.20 126 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 45.34 +1.20 120 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 44.34 +1.03 113 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 43.34 +1.03 104 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 42.34 +1.00 90 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 41.34 +1.18 0 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 40.34 +1.01 0 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 39.34 +1.19 0 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 38.34 +1.03 0 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 37.34 +1.02 0 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 36.35 +1.16 93 0 1,468 0
29APR26 52.50 C 0.00 0.00 0.00 33.85 +1.02 81 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 31.35 +1.21 62 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 29.13 +1.48 119 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 26.63 +1.29 109 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 24.13 +1.47 98 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 21.63 +1.47 88 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 19.13 +1.26 78 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 16.63 +1.45 68 0 294 0
29APR26 72.50 C 14.43 14.43 14.43 14.13 +1.41 59 30 272 -5
29APR26 75.00 C 11.70 11.70 11.70 11.78 +1.30 56 4 1,019 0
29APR26 77.50 C 0.00 0.00 0.00 9.08 +0.90 38 0 3,798 0
29APR26 80.00 C 7.73 7.73 6.22 7.07 +1.00 43 151 4,045 +7
29APR26 82.50 C 5.80 5.80 5.70 5.07 +0.82 41 126 5,417 -76
29APR26 85.00 C 3.80 4.67 2.81 3.39 +0.61 39 1,738 5,265 -485
29APR26 87.50 C 2.30 3.06 1.72 2.14 +0.37 39 1,185 3,789 +20
29APR26 90.00 C 1.60 2.05 1.05 1.25 +0.23 38 760 5,566 +303
29APR26 92.50 C 0.92 1.20 0.62 0.67 +0.12 38 335 4,230 +34
29APR26 95.00 C 0.60 0.88 0.37 0.34 +0.06 38 1,117 5,119 +109
29APR26 97.50 C 0.38 0.56 0.24 0.16 +0.03 38 582 4,209 +80
29APR26 100.00 C 0.29 0.40 0.15 0.07 +0.01 38 8,519 9,881 +489
29APR26 102.50 C 0.20 0.20 0.10 0.03 0.00 38 211 7,452 -139
29APR26 105.00 C 0.15 0.15 0.10 0.02 +0.01 41 151 3,494 -90
29APR26 107.50 C 0.09 0.09 0.09 0.01 0.00 42 1 3,235 -1
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,620 0
29APR26 112.50 C 0.06 0.06 0.06 0.01 0.00 49 17 1,303 +17
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.02 0.01 0.01 0.00 60 15 1,124 +13
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 79 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 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 90 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 49.40 +1.11 0 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 48.36 +1.15 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.41 +1.20 70 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 46.41 +1.20 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 45.42 +1.20 73 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 44.42 +1.11 67 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 43.42 +1.11 57 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 42.40 +1.06 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.42 +1.19 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 40.43 +1.10 57 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 39.43 +1.20 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 38.43 +1.12 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 37.44 +1.12 54 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 36.46 +1.22 61 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 33.97 +1.14 57 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 31.35 +0.97 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 29.13 +1.20 62 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 26.63 +1.29 56 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 24.13 +1.35 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.63 +1.24 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.22 +1.35 43 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 17.18 +1.07 49 0 261 0
28MAY26 72.50 C 0.00 0.00 0.00 14.44 +1.28 38 0 146 0
28MAY26 75.00 C 0.00 0.00 0.00 12.63 +1.18 44 0 1,679 0
28MAY26 77.50 C 9.75 9.75 9.75 10.54 +1.08 42 1 3,315 0
28MAY26 80.00 C 8.64 9.48 7.85 8.44 +0.75 39 217 3,896 -65
28MAY26 82.50 C 0.00 0.00 0.00 6.94 +0.70 40 0 4,555 0
28MAY26 85.00 C 5.60 6.38 4.89 5.47 +0.63 39 89 8,273 +10
28MAY26 87.50 C 4.40 4.96 3.72 4.22 +0.50 39 274 2,794 +119
28MAY26 90.00 C 3.63 4.00 2.86 3.21 +0.35 39 414 6,016 -81
28MAY26 92.50 C 2.57 3.10 2.19 2.38 +0.24 39 457 1,677 +2
28MAY26 95.00 C 2.30 2.41 2.00 1.74 +0.18 39 63 1,454 -25
28MAY26 97.50 C 1.75 1.85 1.28 1.24 +0.12 38 152 2,260 +118
28MAY26 100.00 C 1.23 1.43 0.97 0.87 +0.08 38 205 2,571 -36
28MAY26 102.50 C 0.96 0.96 0.80 0.60 +0.05 38 100 1,746 -41
28MAY26 105.00 C 0.76 0.77 0.74 0.41 +0.04 38 175 1,508 +104
28MAY26 107.50 C 0.64 0.72 0.48 0.27 +0.02 38 79 1,039 +14
28MAY26 110.00 C 0.55 0.55 0.43 0.18 +0.01 38 85 10,351 -10
28MAY26 112.50 C 0.35 0.35 0.35 0.12 +0.01 38 1 201 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 251 0
28MAY26 117.50 C 0.28 0.28 0.28 0.05 0.00 38 30 306 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,189 0
28MAY26 122.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 446 0
28MAY26 127.50 C 0.20 0.20 0.20 0.01 0.00 39 2 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 60 0
28MAY26 140.00 C 0.11 0.11 0.11 0.01 0.00 48 5 711 -5
28MAY26 142.50 C 0.10 0.10 0.10 0.01 0.00 49 5 5 0
28MAY26 145.00 C 0.09 0.09 0.09 0.01 0.00 51 5 235 0
28MAY26 147.50 C 0.08 0.08 0.08 0.01 0.00 53 5 64 -5
28MAY26 150.00 C 0.06 0.08 0.06 0.01 0.00 54 20 1,224 +10
29JUN26 37.00 C 0.00 0.00 0.00 49.40 +1.11 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 48.36 +1.07 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 47.41 +1.12 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 46.49 +1.19 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 45.43 +1.13 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 44.53 +1.22 62 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 43.53 +1.22 59 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 42.57 +1.23 63 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 41.42 +1.19 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 40.52 +1.19 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 39.43 +1.10 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 38.53 +1.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.44 +1.10 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 36.55 +1.20 42 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 34.37 +1.50 63 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.94 +1.54 60 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 29.13 +1.20 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.12 +0.84 54 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 24.72 +1.73 51 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 22.36 +1.86 48 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 19.92 +1.43 44 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 17.73 +0.79 43 0 2,792 0
29JUN26 72.50 C 0.00 0.00 0.00 15.57 +1.38 42 0 191 0
29JUN26 75.00 C 13.29 13.76 13.29 13.76 +1.18 43 249 3,842 -112
29JUN26 77.50 C 0.00 0.00 0.00 11.57 +0.79 39 0 4,889 0
29JUN26 80.00 C 0.00 0.00 0.00 9.90 +0.58 39 0 16,654 0
29JUN26 82.50 C 9.11 9.11 8.00 8.64 +0.98 41 4 4,738 0
29JUN26 85.00 C 7.61 7.61 7.27 7.26 +0.77 41 2 5,831 0
29JUN26 87.50 C 6.68 6.68 5.50 5.96 +0.56 40 70 3,746 +32
29JUN26 90.00 C 5.00 5.46 4.55 4.98 +0.51 40 96 14,608 +28
29JUN26 92.50 C 4.15 4.69 3.82 4.07 +0.37 40 181 1,903 -60
29JUN26 95.00 C 4.06 4.06 3.15 3.30 +0.29 40 104 8,260 +1
29JUN26 97.50 C 3.39 3.39 2.70 2.65 +0.24 40 70 7,584 -25
29JUN26 100.00 C 2.50 2.89 2.10 2.11 +0.19 40 176 14,521 +5
29JUN26 102.50 C 2.12 2.12 2.03 1.67 +0.15 40 11 8,418 +10
29JUN26 105.00 C 1.75 1.75 1.49 1.31 +0.12 40 39 14,990 0
29JUN26 107.50 C 1.38 1.38 1.38 1.03 +0.10 40 1 2,526 0
29JUN26 110.00 C 1.21 1.21 1.04 0.80 +0.08 40 71 11,523 +11
29JUN26 112.50 C 1.14 1.14 1.09 0.61 +0.05 40 5 1,302 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.47 +0.04 40 0 14,347 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 +0.03 40 0 3,415 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 6,685 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 3,176 0
29JUN26 125.00 C 0.64 0.64 0.64 0.15 +0.01 39 4 7,221 +4
29JUN26 127.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 1,410 0
29JUN26 130.00 C 0.50 0.50 0.42 0.09 +0.01 40 813 7,708 -208
29JUN26 132.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 0.00 40 0 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 0.00 40 0 531 0
29JUN26 140.00 C 0.33 0.33 0.30 0.03 0.00 40 12 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 0.00 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 747 0
29JUN26 150.00 C 0.25 0.25 0.25 0.01 0.00 41 3 2,830 0
29JUN26 152.50 C 0.20 0.20 0.19 0.01 0.00 42 60 411 0
29JUN26 155.00 C 0.23 0.23 0.19 0.01 0.00 43 355 591 +103
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 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 53 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 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 58 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 29.72 +1.73 50 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 27.33 +1.02 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 25.00 +1.67 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 22.87 +1.22 46 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 20.67 +1.60 44 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 18.56 +1.57 43 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 16.18 +1.25 39 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 14.35 +0.85 40 0 60 0
30JUL26 77.50 C 13.00 13.00 13.00 13.01 +1.13 42 1 280 -1
30JUL26 80.00 C 0.00 0.00 0.00 11.26 +1.02 41 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 9.89 +0.93 41 0 378 0
30JUL26 85.00 C 0.00 0.00 0.00 8.56 +0.83 41 0 520 0
30JUL26 87.50 C 7.47 7.70 6.82 7.26 +0.62 40 132 433 +90
30JUL26 90.00 C 6.79 6.79 5.88 6.28 +0.59 40 95 1,255 +35
30JUL26 92.50 C 5.85 5.85 4.92 5.34 +0.47 40 151 611 +91
30JUL26 95.00 C 4.74 4.94 4.21 4.51 +0.35 40 282 3,593 0
30JUL26 97.50 C 4.55 4.55 3.86 3.79 +0.30 40 90 2,209 0
30JUL26 100.00 C 3.09 3.77 3.09 3.18 +0.26 40 69 764 0
30JUL26 102.50 C 3.39 3.39 3.11 2.65 +0.22 40 68 438 +68
30JUL26 105.00 C 2.93 2.93 2.55 2.20 +0.19 40 32 436 +32
30JUL26 107.50 C 1.95 1.95 1.95 1.81 +0.15 40 2 264 +2
30JUL26 110.00 C 0.00 0.00 0.00 1.49 +0.12 40 0 353 0
30JUL26 112.50 C 0.00 0.00 0.00 1.22 +0.10 40 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 1.00 +0.09 40 0 185 0
30JUL26 117.50 C 0.00 0.00 0.00 0.81 +0.07 40 0 64 0
30JUL26 120.00 C 1.28 1.28 1.21 0.66 +0.06 40 3 221 +1
29SEP26 37.00 C 0.00 0.00 0.00 49.75 +0.94 52 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 48.65 +0.83 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 47.96 +1.15 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.99 +1.06 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.02 +1.09 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.02 +1.05 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.06 +1.02 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.10 +1.01 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.14 +1.03 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.09 +0.87 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.14 +0.97 51 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 39.19 +0.90 51 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.41 +1.55 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.32 +0.95 50 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 35.13 +1.26 51 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.51 +1.06 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.41 +0.89 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.23 +0.86 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 26.06 +1.25 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 24.08 +1.30 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 22.10 +1.17 45 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 19.95 +0.95 43 0 199 0
29SEP26 72.50 C 0.00 0.00 0.00 18.39 +1.43 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 16.18 +0.89 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 14.55 +0.22 40 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 13.59 +1.10 43 0 6,352 0
29SEP26 82.50 C 0.00 0.00 0.00 12.22 +1.02 42 0 4,164 0
29SEP26 85.00 C 10.23 10.23 10.21 10.86 +0.79 42 16 2,910 +13
29SEP26 87.50 C 0.00 0.00 0.00 9.74 +0.79 42 0 3,024 0
29SEP26 90.00 C 0.00 0.00 0.00 8.77 +0.77 42 0 7,084 0
29SEP26 92.50 C 0.00 0.00 0.00 7.80 +0.72 42 0 2,739 0
29SEP26 95.00 C 7.00 7.00 6.49 6.91 +0.57 42 279 8,905 0
29SEP26 97.50 C 6.40 6.40 6.40 6.12 +0.48 42 10 2,583 0
29SEP26 100.00 C 6.10 6.13 5.10 5.40 +0.41 42 17 13,543 +5
29SEP26 102.50 C 5.10 5.10 4.62 4.76 +0.37 42 103 3,631 +93
29SEP26 105.00 C 0.00 0.00 0.00 4.19 +0.34 42 0 2,488 0
29SEP26 107.50 C 0.00 0.00 0.00 3.68 +0.31 42 0 1,564 0
29SEP26 110.00 C 3.28 3.30 3.28 3.23 +0.28 42 60 5,964 +8
29SEP26 112.50 C 0.00 0.00 0.00 2.82 +0.24 42 0 642 0
29SEP26 115.00 C 3.12 3.12 2.85 2.47 +0.22 42 3 1,903 +1
29SEP26 117.50 C 0.00 0.00 0.00 2.16 +0.20 42 0 5,492 0
29SEP26 120.00 C 0.00 0.00 0.00 1.88 +0.18 42 0 2,103 0
29SEP26 122.50 C 0.00 0.00 0.00 1.64 +0.16 42 0 1,214 0
29SEP26 125.00 C 0.00 0.00 0.00 1.42 +0.14 41 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.24 +0.13 41 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 1.07 +0.10 41 0 2,437 0
29SEP26 132.50 C 0.00 0.00 0.00 0.93 +0.09 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.81 +0.09 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.70 +0.07 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.61 +0.07 41 0 673 0
29SEP26 142.50 C 0.00 0.00 0.00 0.52 +0.05 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.39 +0.04 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.34 +0.04 41 0 661 0
29SEP26 152.50 C 0.00 0.00 0.00 0.29 +0.03 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 702 0
30DEC26 37.00 C 0.00 0.00 0.00 50.51 +1.70 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 49.52 +1.45 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.54 +1.58 58 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.55 +1.59 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.66 +0.85 57 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.73 +1.39 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.74 +0.95 54 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.85 +1.34 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 43.03 +1.09 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 42.01 +1.40 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 41.09 +1.54 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 40.13 +1.48 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 39.27 +0.91 51 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 38.36 +0.97 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 36.14 +1.14 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.96 +0.94 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 31.85 +1.44 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 29.74 +1.11 46 0 204 0
30DEC26 62.50 C 0.00 0.00 0.00 27.75 +1.24 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 25.83 +1.19 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 23.97 +1.15 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 22.38 +1.27 45 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 20.70 +1.40 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 18.95 +1.16 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 17.42 +1.10 43 0 389 0
30DEC26 80.00 C 0.00 0.00 0.00 15.98 +0.49 42 0 3,221 0
30DEC26 82.50 C 0.00 0.00 0.00 14.86 +0.83 43 0 2,506 0
30DEC26 85.00 C 0.00 0.00 0.00 13.67 +0.80 43 0 5,008 0
30DEC26 87.50 C 0.00 0.00 0.00 12.57 +0.78 43 0 1,536 0
30DEC26 90.00 C 0.00 0.00 0.00 11.51 +0.74 43 0 9,761 0
30DEC26 92.50 C 0.00 0.00 0.00 10.53 +0.68 42 1,000 1,851 +1,000
30DEC26 95.00 C 0.00 0.00 0.00 9.63 +0.70 42 0 1,839 0
30DEC26 97.50 C 0.00 0.00 0.00 8.79 +0.55 42 0 1,652 0
30DEC26 100.00 C 8.50 8.50 7.56 8.02 +0.44 42 151 5,065 +6
30DEC26 102.50 C 0.00 0.00 0.00 7.31 +0.42 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 6.66 +0.38 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 6.06 +0.35 42 0 349 0
30DEC26 110.00 C 5.38 5.45 5.38 5.51 +0.33 42 4 1,058 -1
30DEC26 112.50 C 0.00 0.00 0.00 5.01 +0.30 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 4.55 +0.28 42 0 443 0
30DEC26 117.50 C 0.00 0.00 0.00 4.13 +0.25 42 0 554 0
30DEC26 120.00 C 0.00 0.00 0.00 3.75 +0.24 42 0 1,105 0
30DEC26 122.50 C 0.00 0.00 0.00 3.40 +0.21 42 0 1,003 0
30DEC26 125.00 C 3.40 3.40 3.40 3.08 +0.19 42 15 1,200 +15
30DEC26 127.50 C 0.00 0.00 0.00 2.79 +0.18 42 0 1,088 0
30DEC26 130.00 C 2.90 2.90 2.90 2.53 +0.16 42 1 3,449 0
30DEC26 132.50 C 3.00 3.00 2.80 2.29 +0.15 42 29 2,671 +24
30DEC26 135.00 C 0.00 0.00 0.00 2.08 +0.14 42 0 848 0
30DEC26 137.50 C 0.00 0.00 0.00 1.88 +0.12 42 0 509 0
30DEC26 140.00 C 2.27 2.27 2.24 1.70 +0.11 42 12 701 +12
30DEC26 142.50 C 0.00 0.00 0.00 1.54 +0.10 42 0 430 0
30DEC26 145.00 C 2.14 2.14 2.14 1.39 +0.09 42 1 191 +1
30DEC26 147.50 C 1.80 1.80 1.80 1.26 +0.08 42 1 148 0
30DEC26 150.00 C 1.90 1.90 1.90 1.14 +0.08 42 3 989 +3
30DEC26 152.50 C 0.00 0.00 0.00 1.03 +0.07 42 0 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 0.93 +0.06 42 0 692 0
30DEC26 157.50 C 0.00 0.00 0.00 0.85 +0.06 42 0 354 0
30DEC26 160.00 C 1.34 1.34 1.34 0.77 +0.06 42 2 1,554 0
30MAR27 37.00 C 0.00 0.00 0.00 50.75 +0.76 54 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 50.04 +1.00 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.16 +1.03 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.24 +0.98 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.33 +0.96 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.42 +0.94 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.51 +1.04 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.61 +1.07 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.72 +1.61 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.83 +1.58 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.95 +0.95 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.07 +1.55 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.21 +1.55 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.32 +1.32 50 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 37.23 +1.47 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.13 +1.10 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.14 +1.13 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.09 +1.07 46 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 29.19 +1.03 45 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 27.35 +0.87 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 25.60 +1.32 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 24.09 +1.40 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 22.30 +1.50 43 0 21 0
30MAR27 75.00 C 20.90 21.08 20.90 20.94 +1.28 43 31 444 +30
30MAR27 77.50 C 20.00 20.00 20.00 19.38 +1.08 42 1 3 +1
30MAR27 80.00 C 0.00 0.00 0.00 18.03 +0.56 42 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 16.69 +0.97 42 0 160 0
30MAR27 85.00 C 16.30 16.30 16.30 15.49 +0.39 42 1 143 +1
30MAR27 87.50 C 15.00 15.00 14.31 14.72 +0.81 43 11 63 +11
30MAR27 90.00 C 0.00 0.00 0.00 13.66 +0.75 42 0 1,946 0
30MAR27 92.50 C 0.00 0.00 0.00 12.71 +0.84 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 11.79 +0.69 42 0 371 0
30MAR27 97.50 C 0.00 0.00 0.00 10.94 +0.62 42 0 197 0
30MAR27 100.00 C 9.93 9.93 9.80 10.15 +0.58 42 3 206 +2
30MAR27 102.50 C 0.00 0.00 0.00 9.40 +0.51 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 8.71 +0.48 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 8.07 +0.45 42 0 280 0
30MAR27 110.00 C 7.68 7.68 7.68 7.47 +0.43 42 10 402 +10
30MAR27 112.50 C 7.40 7.40 6.90 6.92 +0.41 42 2 1,418 +1
TOTAL CALL 28,526 587,041 +3,145
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
17APR26 77.50 P 0.04 0.04 0.04 0.01 -0.01 60 3 158 0
17APR26 80.00 P 0.07 0.07 0.05 0.02 -0.07 49 48 833 +6
17APR26 82.50 P 0.19 0.26 0.11 0.15 -0.28 48 436 1,131 +63
17APR26 85.00 P 0.68 1.01 0.36 0.65 -0.63 47 886 1,072 +20
17APR26 87.50 P 1.43 2.52 1.12 1.87 -1.03 46 791 522 +231
17APR26 90.00 P 3.85 4.72 2.90 3.87 -1.19 47 11 190 -2
17APR26 92.50 P 0.00 0.00 0.00 6.22 -1.42 47 0 155 0
17APR26 95.00 P 0.00 0.00 0.00 8.70 -1.44 0 0 5 0
17APR26 97.50 P 0.00 0.00 0.00 11.20 -1.20 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 -1
17APR26 102.50 P 0.00 0.00 0.00 16.20 -1.20 0 0 0 0
17APR26 105.00 P 18.56 18.56 18.56 18.70 -1.20 0 22 0 0
17APR26 107.50 P 0.00 0.00 0.00 21.20 -1.20 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 23.70 -1.20 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 32 0
24APR26 75.00 P 0.10 0.10 0.10 0.02 -0.05 39 50 95 +20
24APR26 77.50 P 0.17 0.17 0.17 0.07 -0.15 38 2 152 +2
24APR26 80.00 P 0.40 0.46 0.30 0.25 -0.33 38 113 315 +52
24APR26 82.50 P 0.80 0.93 0.53 0.67 -0.56 38 125 516 +10
24APR26 85.00 P 1.71 1.91 1.07 1.43 -0.82 37 376 293 +246
24APR26 87.50 P 2.62 3.36 2.06 2.62 -1.11 36 61 21 +16
24APR26 90.00 P 0.00 0.00 0.00 4.29 -1.38 35 0 21 0
24APR26 92.50 P 0.00 0.00 0.00 6.30 -1.34 30 0 1 0
24APR26 95.00 P 0.00 0.00 0.00 8.79 -1.35 38 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 11.22 -1.21 38 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 16.60 -0.86 79 0 1 0
24APR26 105.00 P 0.00 0.00 0.00 18.72 -1.38 57 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 21.22 -1.44 63 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 23.72 -1.78 69 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 151 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 2 733 -2
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,652 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,146 0
29APR26 70.00 P 0.07 0.07 0.07 0.01 -0.01 41 2 3,032 0
29APR26 72.50 P 0.10 0.12 0.10 0.02 -0.03 38 10 3,189 0
29APR26 75.00 P 0.16 0.18 0.16 0.07 -0.07 38 13 7,105 0
29APR26 77.50 P 0.27 0.36 0.27 0.21 -0.16 38 98 5,951 +8
29APR26 80.00 P 0.59 0.69 0.40 0.51 -0.30 38 436 13,548 +99
29APR26 82.50 P 1.25 1.33 0.81 1.01 -0.55 37 644 5,125 -135
29APR26 85.00 P 2.02 2.31 1.47 1.87 -0.71 37 287 10,519 +8
29APR26 87.50 P 3.38 3.76 2.50 3.11 -1.03 36 600 6,051 -88
29APR26 90.00 P 4.50 5.92 4.20 4.94 -0.80 39 1,200 3,192 -97
29APR26 92.50 P 6.35 6.35 6.35 6.62 -1.18 34 4 3,505 -4
29APR26 95.00 P 9.14 9.81 9.14 8.79 -1.35 31 68 5,960 -26
29APR26 97.50 P 0.00 0.00 0.00 11.30 -1.55 38 0 3,957 0
29APR26 100.00 P 13.00 14.60 13.00 13.73 -1.63 38 2 2,686 +2
29APR26 102.50 P 0.00 0.00 0.00 16.60 -0.86 64 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 18.72 -1.38 47 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 21.22 -1.44 52 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 23.72 -1.78 57 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 26.20 -1.26 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.70 -1.20 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.20 -1.20 0 0 61 -1
29APR26 120.00 P 0.00 0.00 0.00 33.87 -1.40 91 0 430 0
29APR26 122.50 P 0.00 0.00 0.00 36.20 -1.20 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.70 -1.26 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 41.20 -1.26 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.70 -1.20 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 46.20 -1.20 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.70 -1.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.20 -1.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 53.70 -1.43 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.20 -1.27 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 58.70 -1.20 0 0 0 0
29APR26 147.50 P 61.86 61.86 61.83 61.20 -1.37 0 175 0 0
29APR26 150.00 P 64.00 64.00 63.94 63.85 -1.05 136 75 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 206 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 900 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,772 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 1,754 0
28MAY26 67.50 P 0.29 0.29 0.29 0.12 -0.07 38 5 1,557 0
28MAY26 70.00 P 0.35 0.44 0.35 0.24 -0.11 38 186 3,071 -119
28MAY26 72.50 P 0.55 0.55 0.55 0.45 -0.17 38 3 4,468 0
28MAY26 75.00 P 0.83 0.99 0.74 0.78 -0.26 38 495 5,959 +49
28MAY26 77.50 P 1.29 1.47 1.29 1.25 -0.37 38 143 5,057 -37
28MAY26 80.00 P 1.85 2.14 1.85 1.89 -0.49 38 119 6,372 -33
28MAY26 82.50 P 2.50 3.07 2.50 2.69 -0.59 38 358 3,532 +21
28MAY26 85.00 P 3.44 4.21 3.26 3.78 -0.64 38 623 6,694 +106
28MAY26 87.50 P 5.01 5.51 5.01 4.98 -0.89 37 68 1,985 -8
28MAY26 90.00 P 6.49 6.49 6.49 6.50 -1.18 37 30 695 0
28MAY26 92.50 P 8.20 8.20 8.20 8.26 -1.07 38 2 965 +2
28MAY26 95.00 P 0.00 0.00 0.00 10.23 -0.96 39 0 913 0
28MAY26 97.50 P 0.00 0.00 0.00 12.18 -1.13 38 0 184 0
28MAY26 100.00 P 0.00 0.00 0.00 14.43 -1.17 39 0 72 0
28MAY26 102.50 P 0.00 0.00 0.00 16.60 -1.10 38 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 19.04 -1.62 41 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 21.40 -1.33 41 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 23.77 -1.73 39 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 26.21 -1.52 38 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 28.70 -1.39 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 31.37 -1.21 52 0 0 0
28MAY26 120.00 P 34.47 34.47 34.47 33.87 -1.40 55 1 11 +1
28MAY26 122.50 P 0.00 0.00 0.00 36.37 -1.55 58 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 38.87 -1.74 61 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 41.37 -1.62 63 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.75 -1.72 59 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.23 -1.61 60 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.76 -1.66 65 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.20 -1.84 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.84 -1.53 74 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 56.25 -1.39 70 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 58.75 -1.62 72 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.25 -1.32 74 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 63.85 -1.61 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 39.00 P 0.04 0.04 0.04 0.01 0.00 62 5 5 +5
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 473 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 1,426 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.06 40 0 861 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.09 40 0 3,230 0
29JUN26 67.50 P 0.00 0.00 0.00 0.54 -0.14 40 0 8,066 0
29JUN26 70.00 P 0.95 0.95 0.95 0.84 -0.19 40 1 9,471 0
29JUN26 72.50 P 1.29 1.47 1.29 1.25 -0.26 40 87 6,903 -1
29JUN26 75.00 P 1.60 2.00 1.60 1.79 -0.34 40 38 18,539 +26
29JUN26 77.50 P 2.40 2.40 2.20 2.45 -0.40 40 20 10,751 -10
29JUN26 80.00 P 3.21 3.21 3.17 3.26 -0.46 40 54 22,650 +10
29JUN26 82.50 P 4.09 4.49 4.09 4.18 -0.56 39 172 8,950 -172
29JUN26 85.00 P 5.25 5.72 5.14 5.37 -0.63 39 364 11,458 -83
29JUN26 87.50 P 7.08 7.08 7.08 6.59 -0.81 39 2 5,742 0
29JUN26 90.00 P 8.05 8.05 8.05 8.05 -0.92 39 30 9,291 -10
29JUN26 92.50 P 9.45 10.25 9.45 9.70 -0.99 39 32 4,633 +31
29JUN26 95.00 P 0.00 0.00 0.00 11.57 -1.00 40 0 15,800 0
29JUN26 97.50 P 0.00 0.00 0.00 13.40 -1.40 39 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 15.36 -1.53 39 2 18,053 -2
29JUN26 102.50 P 0.00 0.00 0.00 17.88 -0.72 43 0 5,135 0
29JUN26 105.00 P 0.00 0.00 0.00 19.89 -1.44 42 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 22.12 -1.33 43 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 24.14 -1.57 39 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 26.54 -1.93 40 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 28.88 -1.50 40 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 31.50 -1.88 44 0 301 0
29JUN26 120.00 P 33.65 33.87 33.65 34.38 -1.05 53 41 5,603 -41
29JUN26 122.50 P 0.00 0.00 0.00 36.37 -1.89 46 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 38.87 -1.74 48 0 3,235 0
29JUN26 127.50 P 0.00 0.00 0.00 41.37 -1.73 50 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 43.75 -1.84 48 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 46.23 -1.78 48 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 48.76 -1.84 52 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 51.45 -1.59 60 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 53.84 -1.53 59 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 56.44 -1.20 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.94 -1.52 65 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.47 -1.51 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.85 -1.61 66 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 66.20 -1.77 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 68.70 -1.77 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.20 -1.78 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.70 -1.77 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.20 -1.82 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.70 -1.73 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.20 -1.77 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.70 -1.77 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.44 -1.12 83 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.94 -0.96 84 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.20 -1.68 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.70 -1.77 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.20 -1.79 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.70 -1.65 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.20 -1.73 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.70 -1.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.39 -1.50 92 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.87 -1.50 92 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.20 -1.71 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.70 -1.75 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 125 0
30JUL26 60.00 P 0.00 0.00 0.00 0.28 -0.06 40 0 229 0
30JUL26 62.50 P 0.00 0.00 0.00 0.45 -0.09 40 0 98 0
30JUL26 65.00 P 0.92 0.92 0.92 0.69 -0.13 40 30 84 0
30JUL26 67.50 P 0.00 0.00 0.00 1.01 -0.18 40 0 240 0
30JUL26 70.00 P 0.00 0.00 0.00 1.42 -0.25 40 0 454 0
30JUL26 72.50 P 0.00 0.00 0.00 1.95 -0.32 40 0 178 0
30JUL26 75.00 P 0.00 0.00 0.00 2.63 -0.35 40 0 837 0
30JUL26 77.50 P 3.60 3.60 3.60 3.34 -0.44 40 1 641 0
30JUL26 80.00 P 4.20 4.20 4.20 4.23 -0.50 39 13 1,811 +13
30JUL26 82.50 P 0.00 0.00 0.00 5.20 -0.62 39 0 693 0
30JUL26 85.00 P 6.27 6.82 6.13 6.47 -0.60 39 464 1,630 +434
30JUL26 87.50 P 7.55 7.98 7.55 7.68 -0.81 39 224 713 +224
30JUL26 90.00 P 0.00 0.00 0.00 9.19 -0.82 39 0 322 0
30JUL26 92.50 P 0.00 0.00 0.00 10.81 -1.00 39 0 331 0
30JUL26 95.00 P 0.00 0.00 0.00 12.51 -1.07 39 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 14.31 -1.20 39 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 16.59 -1.08 42 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.61 -1.01 42 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 20.47 -1.49 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.62 -1.59 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.13 -1.20 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.38 -1.46 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.67 -1.57 45 0 0 0
30JUL26 117.50 P 32.06 32.06 32.06 32.06 -1.32 46 5 66 +5
30JUL26 120.00 P 0.00 0.00 0.00 34.38 -1.21 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 -0.07 41 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 0.89 -0.10 41 0 1,403 0
29SEP26 62.50 P 0.00 0.00 0.00 1.23 -0.14 41 0 994 0
29SEP26 65.00 P 0.00 0.00 0.00 1.64 -0.18 42 0 2,007 0
29SEP26 67.50 P 0.00 0.00 0.00 2.18 -0.19 42 0 2,839 0
29SEP26 70.00 P 2.70 3.02 2.70 2.80 -0.25 42 61 26,398 -10
29SEP26 72.50 P 0.00 0.00 0.00 3.50 -0.30 42 0 1,738 0
29SEP26 75.00 P 3.99 4.45 3.99 4.25 -0.37 41 60 3,963 -10
29SEP26 77.50 P 0.00 0.00 0.00 5.10 -0.42 41 0 4,498 0
29SEP26 80.00 P 6.09 6.38 5.97 6.20 -0.35 41 87 10,553 +10
29SEP26 82.50 P 0.00 0.00 0.00 7.16 -0.56 40 0 6,424 0
29SEP26 85.00 P 0.00 0.00 0.00 8.36 -0.64 40 0 6,093 0
29SEP26 87.50 P 10.20 10.20 10.00 9.72 -0.68 40 31 2,082 +30
29SEP26 90.00 P 11.00 11.49 11.00 11.13 -0.83 40 180 4,693 -143
29SEP26 92.50 P 0.00 0.00 0.00 12.68 -0.91 40 0 4,027 0
29SEP26 95.00 P 14.71 14.71 14.71 14.56 -0.74 41 30 5,684 -30
29SEP26 97.50 P 15.59 15.59 15.59 16.16 -0.90 41 30 2,623 0
29SEP26 100.00 P 18.49 18.49 18.49 17.98 -0.95 41 26 6,808 -4
29SEP26 102.50 P 19.71 19.71 19.71 19.90 -1.36 41 75 3,629 -75
29SEP26 105.00 P 0.00 0.00 0.00 22.14 -1.25 42 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 24.19 -1.20 43 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 26.30 -1.21 43 0 1,816 0
29SEP26 112.50 P 0.00 0.00 0.00 28.46 -1.23 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 30.47 -1.42 43 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 32.68 -1.48 43 0 102 0
29SEP26 120.00 P 34.30 34.30 33.73 35.09 -1.41 44 85 326 +85
29SEP26 122.50 P 0.00 0.00 0.00 37.29 -1.45 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 39.55 -1.50 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 42.00 -1.44 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.20 -1.66 43 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 46.56 -1.45 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 48.92 -1.68 42 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.45 -1.62 44 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 53.84 -1.74 44 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.44 -1.64 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.94 -1.52 48 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.47 -1.51 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.85 -1.61 49 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.24 -1.73 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.74 -1.73 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.24 -1.86 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.85 -1.62 53 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 15,354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 281 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.05 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 -0.07 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 -0.10 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.08 -0.10 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.43 -0.15 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.86 -0.16 42 0 1,357 0
30DEC26 62.50 P 0.00 0.00 0.00 2.38 -0.20 42 0 936 0
30DEC26 65.00 P 0.00 0.00 0.00 2.95 -0.26 42 0 1,550 0
30DEC26 67.50 P 0.00 0.00 0.00 3.67 -0.27 42 0 592 0
30DEC26 70.00 P 0.00 0.00 0.00 4.41 -0.33 42 0 20,728 0
30DEC26 72.50 P 4.92 4.92 4.92 5.25 -0.30 42 30 1,830 0
30DEC26 75.00 P 0.00 0.00 0.00 6.10 -0.37 42 0 2,035 0
30DEC26 77.50 P 7.31 7.31 7.31 7.06 -0.39 41 3 2,683 +3
30DEC26 80.00 P 8.05 8.05 8.04 8.09 -0.55 41 6 10,266 0
30DEC26 82.50 P 9.05 9.53 9.05 9.24 -0.61 41 2 3,111 +2
30DEC26 85.00 P 0.00 0.00 0.00 10.48 -0.67 41 0 6,929 0
30DEC26 87.50 P 0.00 0.00 0.00 11.79 -0.73 40 0 1,103 0
30DEC26 90.00 P 0.00 0.00 0.00 13.25 -0.79 40 2 8,331 0
30DEC26 92.50 P 0.00 0.00 0.00 14.84 -0.77 41 1,000 1,825 +970
30DEC26 95.00 P 16.46 16.73 16.46 16.62 -0.61 41 60 2,502 +20
30DEC26 97.50 P 17.36 17.36 17.36 18.37 -1.01 41 30 2,095 +30
30DEC26 100.00 P 0.00 0.00 0.00 20.14 -0.93 42 0 4,526 0
30DEC26 102.50 P 0.00 0.00 0.00 21.94 -1.14 42 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 23.91 -1.14 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 25.85 -1.10 42 0 141 0
30DEC26 110.00 P 27.02 27.02 27.02 27.83 -0.51 42 30 1,267 +30
30DEC26 112.50 P 0.00 0.00 0.00 29.87 -1.02 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 31.94 -1.01 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 34.08 -1.08 43 0 61 0
30DEC26 120.00 P 35.70 35.70 35.70 36.23 -1.25 43 40 598 +40
30DEC26 122.50 P 0.00 0.00 0.00 38.48 -1.06 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.56 -1.08 43 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 42.93 -0.93 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 45.17 -1.25 43 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 47.45 -1.27 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.82 -1.53 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 52.22 -1.49 44 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.62 -1.46 45 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 56.95 -1.58 45 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.36 -1.36 45 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 61.66 -1.58 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.85 -1.75 42 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 66.39 -1.58 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 68.84 -1.74 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.31 -1.79 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.91 +0.44 62 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 93 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 31 0
30MAR27 46.00 P 0.00 0.00 0.00 0.61 -0.06 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 -0.06 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.79 -0.06 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.90 -0.07 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.02 -0.08 42 0 208 0
30MAR27 52.50 P 1.75 1.75 1.75 1.34 -0.10 42 1 189 +1
30MAR27 55.00 P 0.00 0.00 0.00 1.76 -0.11 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.20 -0.17 42 0 321 0
30MAR27 60.00 P 2.94 2.94 2.94 2.78 -0.16 42 1 181 -1
30MAR27 62.50 P 0.00 0.00 0.00 3.38 -0.22 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 4.11 -0.23 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.86 -0.29 42 0 212 0
30MAR27 70.00 P 0.00 0.00 0.00 5.72 -0.25 42 0 453 0
30MAR27 72.50 P 0.00 0.00 0.00 6.61 -0.26 42 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.54 -0.27 41 0 698 0
30MAR27 77.50 P 0.00 0.00 0.00 8.56 -0.37 41 0 415 0
30MAR27 80.00 P 9.45 9.60 9.45 9.60 -0.45 41 15 1,050 +10
30MAR27 82.50 P 0.00 0.00 0.00 10.81 -0.46 41 0 179 0
30MAR27 85.00 P 12.00 12.00 12.00 12.06 -0.53 40 1 46 +1
30MAR27 87.50 P 0.00 0.00 0.00 13.42 -0.58 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 14.85 -0.60 40 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 16.35 -0.67 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 17.95 -0.70 40 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 19.61 -1.17 40 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 21.53 -0.90 41 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 23.39 -1.01 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.24 -1.13 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.15 -1.09 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.46 -1.62 39 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 31.08 -0.69 42 0 465 0
TOTAL PUT 12,044 580,642 +1,797
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$ 11.06
29APR26 8.25 C 0.00 0.00 0.00 2.82 -0.03 60 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.57 -0.03 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.32 -0.03 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.07 -0.03 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.82 -0.03 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.57 -0.03 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.32 -0.04 26 0 0 0
29APR26 10.00 C 1.12 1.43 1.12 1.08 -0.04 30 6 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
29APR26 11.00 C 0.31 0.31 0.31 0.30 -0.03 30 5 67 -5
29APR26 11.50 C 0.12 0.12 0.12 0.11 -0.02 30 15 155 +15
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.86 +0.01 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.61 +0.01 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.37 +0.01 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.13 +0.01 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.85 -0.03 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.62 -0.03 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.18 -0.03 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.81 -0.01 35 0 121 0
28MAY26 11.00 C 0.54 0.54 0.53 0.51 -0.02 34 10 117 +10
28MAY26 11.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 124 0
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 109 0
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 90 0
28MAY26 13.00 C 0.03 0.03 0.03 0.04 0.00 34 200 380 +200
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.08 -0.03 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.86 -0.01 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.62 +0.02 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.37 +0.01 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.14 0.00 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 -0.03 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.63 -0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.21 -0.03 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.59 -0.01 33 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 -0.02 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 39 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 44 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 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 2.86 -0.01 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.62 +0.02 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.15 +0.01 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.66 -0.03 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.46 -0.03 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.28 -0.02 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.71 0.00 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 0.00 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 35 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 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.63 -0.02 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 +0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.03 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.03 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.02 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.03 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 -0.02 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.01 35 0 20 0
29SEP26 13.50 C 0.27 0.27 0.27 0.28 -0.01 35 15 135 +15
29SEP26 14.00 C 0.22 0.22 0.22 0.21 -0.01 35 15 435 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.17 0.00 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 36 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 36 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 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.90 -0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 -0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 -0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.07 -0.11 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.97 -0.04 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 -0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 -0.04 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.38 -0.04 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 -0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 1,000 0
30DEC26 13.50 C 0.46 0.46 0.46 0.45 -0.03 34 30 150 +30
30DEC26 14.00 C 0.39 0.39 0.39 0.37 -0.02 34 15 150 +15
30DEC26 14.50 C 0.33 0.33 0.33 0.31 -0.01 34 15 135 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,075 0
30MAR27 8.25 C 0.00 0.00 0.00 3.01 -0.02 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.83 -0.02 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.65 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.49 -0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.33 -0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 -0.02 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 -0.08 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 -0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.01 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.01 34 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 0.00 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 326 21,270 +310
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 0.00 32 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.54 -0.01 30 0 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.96 +0.02 30 20 167 -20
29APR26 12.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.44 0.00 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.95 +0.02 78 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.44 +0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.44 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.94 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.44 +0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.94 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.44 +0.03 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 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 0.00 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
28MAY26 10.00 P 0.22 0.22 0.22 0.22 0.00 35 25 273 +25
28MAY26 10.50 P 0.00 0.00 0.00 0.41 +0.01 35 0 355 0
28MAY26 11.00 P 0.64 0.64 0.64 0.66 0.00 34 10 128 0
28MAY26 11.50 P 0.00 0.00 0.00 0.99 0.00 34 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.39 +0.02 34 20 224 +20
28MAY26 12.50 P 0.00 0.00 0.00 1.83 +0.03 35 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.29 +0.01 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.77 -0.02 33 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.27 +0.01 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.76 +0.03 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.26 +0.03 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.75 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.75 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.25 +0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.75 +0.03 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.25 +0.03 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.75 +0.03 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 0.00 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 0.00 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.53 0.00 33 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.78 -0.01 33 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 0.00 33 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.48 +0.01 33 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 +0.02 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.33 -0.02 32 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 -0.03 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.28 -0.03 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.77 -0.02 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.26 -0.04 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 -0.01 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.75 +0.02 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.25 0.00 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.75 +0.01 38 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.25 +0.03 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.75 +0.03 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.25 +0.04 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.74 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.24 +0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.24 +0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.24 +0.03 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.24 +0.04 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.23 +0.03 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 0.00 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.63 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.89 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 +0.02 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.97 +0.02 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.37 -0.02 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.84 -0.02 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.31 -0.01 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 -0.02 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.27 -0.03 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.76 0.00 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.25 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 +0.01 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 +0.01 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.01 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 -0.03 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 -0.03 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 +0.02 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.63 +0.02 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 +0.02 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.02 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.98 +0.03 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 +0.03 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 +0.03 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 +0.03 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 +0.03 52 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.44 +0.02 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.93 0.00 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.42 0.00 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.91 0.00 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.40 0.00 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.89 0.00 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.38 -0.02 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.24 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.24 +0.03 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.24 +0.04 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.01 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.02 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.02 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.01 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 -0.01 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 -0.01 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 -0.01 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 0.00 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 +0.01 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 0.00 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 +0.01 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 +0.01 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 +0.03 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.44 +0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.94 +0.03 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.44 +0.02 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.91 0.00 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.40 0.00 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.89 0.00 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.38 -0.02 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.24 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.24 +0.03 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.24 +0.03 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 +0.02 35 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.02 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 +0.02 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 +0.03 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.11 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 +0.03 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 +0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.06 +0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.52 +0.01 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.95 +0.03 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.44 +0.03 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 +0.03 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.44 +0.02 41 0 0 0
TOTAL PUT 75 6,047 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 30.90
17APR26 22.00 C 0.00 0.00 0.00 8.98 +0.10 259 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 7.98 +0.10 230 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 6.98 +0.10 202 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 5.98 +0.10 175 0 0 0
17APR26 26.00 C 0.00 0.00 0.00 4.98 +0.09 148 0 0 0
17APR26 27.00 C 0.00 0.00 0.00 3.98 +0.09 121 0 0 0
17APR26 28.00 C 0.00 0.00 0.00 2.99 +0.10 98 0 0 0
17APR26 29.00 C 2.30 2.30 1.91 2.05 +0.14 83 31 91 +30
17APR26 30.00 C 1.30 1.34 0.86 1.10 +0.05 58 1,108 298 +129
17APR26 31.00 C 0.63 0.68 0.27 0.37 -0.07 45 2,308 1,044 +297
17APR26 32.00 C 0.20 0.20 0.06 0.08 -0.11 45 1,674 1,541 +433
17APR26 33.00 C 0.05 0.06 0.01 0.02 -0.06 50 89 2,145 -27
17APR26 34.00 C 0.04 0.04 0.01 0.01 -0.03 61 30 651 -12
17APR26 35.00 C 0.01 0.01 0.01 0.01 -0.01 77 10 222 0
17APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 92 6 76 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 8.98 +0.09 119 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 7.98 +0.08 105 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 6.98 +0.08 92 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 5.98 +0.08 80 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 4.98 +0.07 67 0 0 0
24APR26 27.00 C 0.00 0.00 0.00 3.98 +0.05 55 0 1 0
24APR26 28.00 C 0.00 0.00 0.00 3.03 +0.04 50 0 0 0
24APR26 29.00 C 1.92 1.92 1.92 2.16 +0.10 47 10 60 0
24APR26 30.00 C 1.45 1.45 1.25 1.37 +0.04 43 55 86 -30
24APR26 31.00 C 0.87 0.93 0.60 0.70 -0.03 38 403 735 +172
24APR26 32.00 C 0.52 0.52 0.30 0.35 -0.05 39 159 813 +17
24APR26 33.00 C 0.22 0.25 0.15 0.16 -0.06 40 265 457 +174
24APR26 34.00 C 0.12 0.13 0.08 0.07 -0.04 41 151 329 +9
24APR26 35.00 C 0.07 0.07 0.07 0.03 -0.04 43 15 46 +15
24APR26 36.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 14.94 +0.04 148 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.44 +0.04 141 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.94 +0.04 135 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.44 +0.04 128 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.94 +0.04 122 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.45 +0.05 122 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.95 +0.02 116 0 1,070 0
29APR26 19.50 C 0.00 0.00 0.00 11.45 +0.07 111 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.95 +0.04 105 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 9.95 +0.07 94 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.98 +0.09 93 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 7.98 +0.06 83 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 6.98 +0.08 72 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.98 +0.07 62 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 4.98 +0.05 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.99 +0.02 44 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.06 +0.01 42 0 93 0
29APR26 29.00 C 2.28 2.28 2.28 2.27 +0.12 44 5 219 -5
29APR26 30.00 C 1.60 1.64 1.32 1.40 -0.06 36 104 947 -12
29APR26 31.00 C 1.12 1.15 0.75 0.87 -0.03 37 1,922 3,308 +453
29APR26 32.00 C 0.69 0.69 0.42 0.50 -0.04 38 2,030 5,180 +412
29APR26 33.00 C 0.38 0.38 0.23 0.28 -0.05 39 635 5,029 +248
29APR26 34.00 C 0.20 0.22 0.14 0.15 -0.04 40 440 5,054 +6
29APR26 35.00 C 0.13 0.13 0.08 0.08 -0.03 42 315 7,882 +18
29APR26 36.00 C 0.08 0.08 0.07 0.05 -0.02 44 9 6,382 +5
29APR26 37.00 C 0.05 0.06 0.05 0.03 -0.02 46 6 4,796 -5
29APR26 38.00 C 0.03 0.04 0.03 0.02 -0.01 49 32 5,277 -13
29APR26 39.00 C 0.02 0.02 0.02 0.01 -0.01 49 1 3,608 -1
29APR26 40.00 C 0.02 0.03 0.02 0.01 0.00 54 12 4,536 -5
29APR26 41.00 C 0.01 0.01 0.01 0.01 0.00 59 50 2,625 -50
29APR26 42.00 C 0.02 0.02 0.02 0.01 0.00 63 2 2,405 -2
29APR26 43.00 C 0.01 0.02 0.01 0.01 0.00 67 3 1,380 -1
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,281 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 1 1,945 +1
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 585 0
29APR26 50.00 C 0.01 0.01 0.01 0.01 0.00 93 16 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 142 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 154 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 14.94 +0.04 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.50 +0.09 90 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.01 +0.08 88 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.45 -0.01 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.95 +0.03 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.52 +0.09 78 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.95 -0.06 0 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 11.46 +0.03 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.03 +0.01 69 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.98 -0.07 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.00 +0.01 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.09 -0.02 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.07 -0.07 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.16 -0.05 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.20 +0.01 42 0 0 0
28MAY26 27.00 C 4.50 4.50 4.50 4.47 +0.14 46 1 1 +1
28MAY26 28.00 C 3.52 3.52 3.52 3.64 +0.12 43 1 14 0
28MAY26 29.00 C 2.80 2.80 2.68 2.83 +0.05 40 10 12 +9
28MAY26 30.00 C 2.30 2.40 2.05 2.08 -0.07 36 92 779 -9
28MAY26 31.00 C 1.70 1.81 1.48 1.61 +0.02 38 394 1,042 +141
28MAY26 32.00 C 1.25 1.35 1.05 1.18 -0.01 38 514 3,936 +198
28MAY26 33.00 C 0.93 1.00 0.78 0.85 -0.03 38 385 2,635 +29
28MAY26 34.00 C 0.75 0.75 0.58 0.59 -0.05 37 127 2,258 -55
28MAY26 35.00 C 0.57 0.57 0.41 0.40 -0.07 37 385 3,765 -13
28MAY26 36.00 C 0.36 0.40 0.32 0.27 -0.08 38 129 1,706 -8
28MAY26 37.00 C 0.26 0.30 0.22 0.18 -0.07 38 70 1,263 +12
28MAY26 38.00 C 0.23 0.23 0.17 0.11 -0.07 37 78 1,987 +21
28MAY26 39.00 C 0.15 0.15 0.14 0.07 -0.06 37 14 2,040 +10
28MAY26 40.00 C 0.13 0.13 0.11 0.05 -0.04 38 110 4,722 -10
28MAY26 41.00 C 0.11 0.11 0.11 0.03 -0.04 38 2 1,247 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 1,090 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 2,048 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 751 0
28MAY26 45.00 C 0.05 0.05 0.05 0.01 -0.01 42 21 3,099 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 243 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
28MAY26 49.00 C 0.03 0.03 0.03 0.01 0.00 51 78 133 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 647 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 387 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 14.98 +0.01 50 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.50 +0.03 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.06 +0.08 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.50 -0.05 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.07 +0.02 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.52 -0.05 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.02 -0.06 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.54 +0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.05 -0.04 49 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.08 -0.07 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.12 -0.06 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.17 -0.10 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.24 -0.10 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.34 -0.04 41 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.45 -0.08 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.65 -0.03 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.90 -0.04 38 0 27 0
29JUN26 29.00 C 0.00 0.00 0.00 3.25 +0.02 38 0 56 0
29JUN26 30.00 C 2.50 2.64 2.50 2.64 +0.02 37 7 451 0
29JUN26 31.00 C 2.30 2.30 1.97 2.05 -0.04 36 167 5,708 +68
29JUN26 32.00 C 1.78 1.78 1.54 1.67 0.00 37 329 3,208 +119
29JUN26 33.00 C 1.50 1.50 1.31 1.32 0.00 37 77 4,091 -29
29JUN26 34.00 C 1.08 1.16 0.99 1.03 -0.01 37 531 8,456 +309
29JUN26 35.00 C 0.87 0.92 0.80 0.80 -0.03 37 551 4,183 +546
29JUN26 36.00 C 0.75 0.75 0.75 0.62 -0.04 38 1 5,217 0
29JUN26 37.00 C 0.59 0.59 0.46 0.47 -0.05 38 16 3,034 +8
29JUN26 38.00 C 0.47 0.47 0.38 0.36 -0.04 38 55 5,425 +48
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 1,941 0
29JUN26 40.00 C 0.29 0.31 0.25 0.21 -0.02 38 130 12,845 +24
29JUN26 41.00 C 0.24 0.24 0.23 0.16 -0.02 39 2 5,753 +2
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 5,183 0
29JUN26 43.00 C 0.18 0.18 0.18 0.09 -0.02 39 85 2,872 +58
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 5,143 0
29JUN26 45.00 C 0.12 0.12 0.11 0.05 -0.01 39 28 15,020 -6
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1,396 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,804 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3,631 0
29JUN26 50.00 C 0.08 0.08 0.08 0.01 0.00 40 1 27,506 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10,915 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,656 0
29JUN26 60.00 C 0.05 0.05 0.05 0.01 0.00 53 11 25,162 +11
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 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 66 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,725 0
29JUN26 77.50 C 0.01 0.01 0.01 0.01 0.00 70 6 1,526 0
29JUN26 80.00 C 0.01 0.01 0.01 0.01 0.00 72 8 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 84 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 89 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 92 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 9.33 +0.04 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.34 -0.04 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.44 -0.10 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.57 -0.11 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.83 -0.05 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.96 -0.05 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.25 -0.03 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.65 +0.10 38 0 2 0
30JUL26 30.00 C 3.06 3.08 2.87 3.04 +0.01 37 719 1,292 +640
30JUL26 31.00 C 2.60 2.63 2.37 2.52 -0.01 37 880 1,832 +880
30JUL26 32.00 C 2.28 2.28 1.96 2.08 -0.01 37 79 804 0
30JUL26 33.00 C 1.73 1.73 1.73 1.72 -0.01 37 3 661 0
30JUL26 34.00 C 1.46 1.51 1.31 1.41 -0.01 37 213 790 +170
30JUL26 35.00 C 1.30 1.30 1.10 1.14 -0.03 37 41 926 +1
30JUL26 36.00 C 1.06 1.06 0.97 0.91 -0.05 37 58 425 0
30JUL26 37.00 C 0.86 0.88 0.86 0.73 -0.05 37 221 1,007 +30
30JUL26 38.00 C 0.68 0.68 0.68 0.58 -0.04 37 1 1,383 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 1,546 0
30JUL26 40.00 C 0.51 0.51 0.43 0.36 -0.04 37 14 384 +11
30JUL26 41.00 C 0.40 0.40 0.37 0.28 -0.03 37 32 65 +32
30JUL26 42.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 -0.02 37 1 31 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 650 0
29SEP26 16.00 C 0.00 0.00 0.00 15.19 -0.05 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.71 -0.07 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.23 -0.09 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.76 -0.07 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.28 -0.08 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.81 -0.09 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.34 -0.08 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.87 -0.10 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.41 -0.06 47 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.49 -0.11 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.60 -0.06 44 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.73 -0.05 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.93 -0.05 42 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.18 -0.08 42 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 6.31 -0.12 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.53 -0.12 38 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 4.88 -0.08 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.36 +0.07 39 0 8 0
29SEP26 30.00 C 4.00 4.00 3.70 3.72 -0.09 37 3 110 +2
29SEP26 31.00 C 3.22 3.30 3.12 3.30 +0.03 38 383 1,089 +383
29SEP26 32.00 C 2.90 2.90 2.85 2.84 -0.01 38 40 195 +10
29SEP26 33.00 C 2.60 2.60 2.45 2.45 -0.01 38 27 4,242 +6
29SEP26 34.00 C 2.13 2.13 2.02 2.12 -0.01 38 125 362 +115
29SEP26 35.00 C 1.92 1.95 1.74 1.80 -0.03 37 53 3,115 +53
29SEP26 36.00 C 0.00 0.00 0.00 1.53 -0.03 37 0 9,222 0
29SEP26 37.00 C 1.40 1.40 1.40 1.29 -0.03 37 2 2,227 0
29SEP26 38.00 C 1.20 1.20 1.15 1.08 -0.03 37 8 7,452 0
29SEP26 39.00 C 1.03 1.03 1.03 0.91 -0.02 37 30 8,197 0
29SEP26 40.00 C 1.00 1.00 0.88 0.76 -0.02 37 17 4,249 +7
29SEP26 41.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 1,382 0
29SEP26 43.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 1,499 0
29SEP26 44.00 C 0.61 0.61 0.56 0.35 -0.01 36 23 2,763 -7
29SEP26 45.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 3,173 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 1,814 0
29SEP26 47.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 2,098 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 0.00 36 0 2,485 0
29SEP26 50.00 C 0.32 0.32 0.30 0.10 -0.01 36 149 19,815 +147
29SEP26 52.50 C 0.00 0.00 0.00 0.06 0.00 36 0 3,190 0
29SEP26 55.00 C 0.20 0.20 0.20 0.04 0.00 36 30 7,895 +30
29SEP26 57.50 C 0.17 0.17 0.17 0.02 0.00 36 1 710 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6,824 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.01 0.00 40 150 550 +150
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 428 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 453 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,325 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 15.46 -0.08 53 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.99 -0.06 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.53 -0.08 51 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.07 -0.08 50 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 13.61 -0.09 49 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 13.16 -0.07 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.71 -0.09 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.26 -0.10 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.83 -0.10 46 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 10.96 -0.11 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.13 -0.06 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.35 -0.03 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.57 -0.07 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.78 -0.11 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.07 -0.13 40 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -0.14 39 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 5.74 -0.05 39 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 5.17 -0.04 38 0 62 0
30DEC26 30.00 C 4.90 4.93 4.80 4.77 +0.07 39 560 1,586 +460
30DEC26 31.00 C 4.25 4.25 4.25 4.26 +0.05 39 15 53 +15
30DEC26 32.00 C 4.00 4.00 3.79 3.82 0.00 39 2 153 0
30DEC26 33.00 C 3.57 3.57 3.57 3.42 +0.03 39 30 1,828 +8
30DEC26 34.00 C 0.00 0.00 0.00 3.05 -0.02 39 0 481 0
30DEC26 35.00 C 2.73 2.73 2.65 2.74 +0.01 39 8 1,647 0
30DEC26 36.00 C 0.00 0.00 0.00 2.44 -0.02 39 0 7,383 0
30DEC26 37.00 C 0.00 0.00 0.00 2.17 -0.04 38 0 5,141 0
30DEC26 38.00 C 0.00 0.00 0.00 1.93 -0.04 38 0 4,229 0
30DEC26 39.00 C 1.83 1.83 1.83 1.72 -0.03 38 4 1,465 0
30DEC26 40.00 C 1.62 1.62 1.62 1.53 -0.03 38 6 1,381 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.35 -0.03 38 0 2,264 0
30DEC26 42.00 C 0.00 0.00 0.00 1.20 -0.02 38 0 2,045 0
30DEC26 43.00 C 1.28 1.28 1.28 1.06 -0.02 38 3 228 0
30DEC26 44.00 C 0.00 0.00 0.00 0.94 -0.02 38 0 407 0
30DEC26 45.00 C 1.05 1.05 1.04 0.83 -0.02 38 10 3,550 +10
30DEC26 46.00 C 0.93 0.93 0.93 0.74 -0.01 38 22 305 +22
30DEC26 47.00 C 0.89 0.89 0.89 0.65 -0.01 38 2 183 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.58 0.00 39 0 188 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 -0.01 38 0 275 0
30DEC26 50.00 C 0.69 0.77 0.66 0.45 0.00 38 220 5,147 +219
30DEC26 52.50 C 0.60 0.60 0.55 0.33 0.00 39 50 2,056 -10
30DEC26 55.00 C 0.45 0.45 0.45 0.24 0.00 38 40 1,741 +40
30DEC26 57.50 C 0.00 0.00 0.00 0.18 0.00 39 0 387 0
30DEC26 60.00 C 0.38 0.38 0.38 0.13 0.00 39 15 456 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 0.00 39 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 39 1 136 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 153 0
30DEC26 70.00 C 0.20 0.28 0.20 0.04 0.00 39 210 1,941 +60
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 39 0 80 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 39 0 571 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 648 0
30MAR27 16.00 C 0.00 0.00 0.00 15.88 +0.09 56 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 15.26 -0.09 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.81 -0.04 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.37 -0.10 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.93 -0.10 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.50 -0.10 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.07 -0.10 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.64 -0.11 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.22 -0.06 45 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.40 -0.07 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.61 -0.07 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.83 -0.08 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.09 -0.09 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.47 +0.05 42 0 33 0
30MAR27 26.00 C 0.00 0.00 0.00 7.70 -0.14 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.06 -0.15 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.46 -0.11 39 0 48 0
30MAR27 29.00 C 0.00 0.00 0.00 6.00 -0.13 40 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 5.39 -0.19 39 0 1,000 0
30MAR27 31.00 C 5.88 5.88 5.00 4.98 -0.03 39 6 512 +5
30MAR27 32.00 C 4.50 4.55 4.37 4.51 -0.03 38 342 370 +263
30MAR27 33.00 C 0.00 0.00 0.00 4.14 -0.01 39 0 5,945 0
30MAR27 34.00 C 3.89 3.89 3.89 3.78 -0.02 39 5 6,581 +5
30MAR27 35.00 C 3.50 3.50 3.50 3.46 -0.01 39 10 1,161 0
30MAR27 36.00 C 3.13 3.13 3.13 3.16 -0.01 39 15 17 -14
30MAR27 37.00 C 2.89 2.89 2.89 2.92 +0.03 39 1 61 0
30MAR27 38.00 C 2.71 2.72 2.65 2.67 0.00 39 1,000 1,067 +980
30MAR27 39.00 C 0.00 0.00 0.00 2.45 +0.01 39 0 12 0
30MAR27 40.00 C 2.20 2.20 2.20 2.25 +0.02 39 60 808 +60
30MAR27 41.00 C 0.00 0.00 0.00 2.08 +0.05 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.92 +0.07 40 0 112 0
30MAR27 43.00 C 1.85 1.85 1.85 1.77 +0.08 40 1 208 0
30MAR27 44.00 C 1.69 1.69 1.69 1.63 +0.09 40 1 274 +1
30MAR27 45.00 C 1.55 1.55 1.55 1.50 +0.09 40 2 2,293 +2
30MAR27 46.00 C 0.00 0.00 0.00 1.39 +0.10 41 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.29 +0.12 41 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.19 +0.12 41 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.10 +0.12 41 0 17 0
30MAR27 50.00 C 1.10 1.10 1.00 1.02 +0.13 41 23 1,150 +8
TOTAL CALL 22,281 547,784 +8,537
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17APR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 116 0 40 0
17APR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 101 0 106 0
17APR26 28.00 P 0.01 0.01 0.01 0.05 +0.04 86 1 280 -1
17APR26 29.00 P 0.03 0.03 0.02 0.08 +0.02 69 3 258 +1
17APR26 30.00 P 0.12 0.18 0.10 0.18 -0.01 56 698 911 +128
17APR26 31.00 P 0.40 0.61 0.35 0.44 -0.14 42 1,323 422 +15
17APR26 32.00 P 1.00 1.40 1.00 1.15 -0.15 39 1,637 117 -156
17APR26 33.00 P 1.90 2.05 1.90 2.11 -0.16 46 90 245 -30
17APR26 34.00 P 0.00 0.00 0.00 3.10 -0.10 0 5 22 0
17APR26 35.00 P 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 19 0
24APR26 28.00 P 0.10 0.10 0.10 0.11 +0.01 49 1 4 +1
24APR26 29.00 P 0.17 0.20 0.17 0.21 -0.01 44 60 68 +2
24APR26 30.00 P 0.32 0.45 0.32 0.40 -0.06 40 160 694 +41
24APR26 31.00 P 0.80 0.89 0.68 0.74 -0.14 35 64 72 +61
24APR26 32.00 P 1.40 1.60 1.40 1.41 -0.12 37 5 8 +1
24APR26 33.00 P 0.00 0.00 0.00 2.17 -0.17 33 0 0 0
24APR26 34.00 P 0.00 0.00 0.00 3.16 -0.06 42 5 5 +5
24APR26 35.00 P 0.00 0.00 0.00 4.12 -0.05 43 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 7.13 -0.07 69 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 8.13 -0.07 76 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 9.13 -0.07 83 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 90 159 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 1 485 +1
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 3,195 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 47 0 1,506 0
29APR26 27.00 P 0.08 0.09 0.08 0.07 0.00 45 44 2,121 +29
29APR26 28.00 P 0.14 0.16 0.12 0.13 -0.02 41 426 2,751 +142
29APR26 29.00 P 0.26 0.31 0.24 0.26 -0.05 39 671 3,444 +258
29APR26 30.00 P 0.43 0.60 0.43 0.50 -0.08 37 259 12,065 +80
29APR26 31.00 P 0.86 1.06 0.82 0.89 -0.13 35 984 6,689 -777
29APR26 32.00 P 1.50 1.65 1.43 1.52 -0.13 35 23 7,422 -2
29APR26 33.00 P 2.18 2.18 2.15 2.31 -0.12 36 147 6,024 -132
29APR26 34.00 P 3.06 3.45 3.06 3.22 -0.17 40 5 6,523 -2
29APR26 35.00 P 3.89 4.30 3.89 4.16 -0.05 42 3 9,181 +1
29APR26 36.00 P 5.08 5.08 5.08 5.12 -0.05 42 1 4,576 +1
29APR26 37.00 P 0.00 0.00 0.00 6.14 -0.06 52 0 3,754 0
29APR26 38.00 P 7.00 7.00 7.00 7.13 -0.07 56 20 1,335 -20
29APR26 39.00 P 0.00 0.00 0.00 8.13 -0.07 62 0 1,857 0
29APR26 40.00 P 0.00 0.00 0.00 9.13 -0.07 68 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 30 -185
29APR26 42.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 12.10 -0.05 0 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 13.10 -0.05 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.10 -0.05 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 15.10 -0.05 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.10 -0.05 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.10 -0.05 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 18.10 -0.05 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 19.10 -0.05 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.60 -0.05 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 24.10 -0.03 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.60 -0.03 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 29.10 -0.03 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.60 -0.05 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 34.10 -0.03 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.60 -0.03 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 39.10 -0.03 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.60 -0.03 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 44.10 -0.02 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.60 -0.02 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 49.10 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 63 10 10 +10
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 52 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 61 0
28MAY26 22.00 P 0.06 0.06 0.06 0.03 0.00 48 20 526 -20
28MAY26 23.00 P 0.09 0.09 0.09 0.05 0.00 46 1 263 0
28MAY26 24.00 P 0.12 0.12 0.12 0.09 +0.01 45 89 446 +71
28MAY26 25.00 P 0.15 0.21 0.15 0.14 0.00 43 1,577 2,114 +1,110
28MAY26 26.00 P 0.24 0.26 0.24 0.24 0.00 43 308 2,384 +278
28MAY26 27.00 P 0.37 0.39 0.34 0.36 -0.03 41 72 1,635 +53
28MAY26 28.00 P 0.55 0.58 0.52 0.54 -0.05 39 1,593 3,054 +146
28MAY26 29.00 P 0.78 0.86 0.76 0.79 -0.06 38 93 2,875 -17
28MAY26 30.00 P 1.10 1.24 1.06 1.12 -0.09 37 136 9,117 +30
28MAY26 31.00 P 1.53 1.70 1.48 1.55 -0.13 36 214 4,694 +68
28MAY26 32.00 P 2.10 2.30 2.05 2.12 -0.14 36 81 5,914 -37
28MAY26 33.00 P 2.65 3.00 2.65 2.80 -0.14 36 33 4,229 -20
28MAY26 34.00 P 0.00 0.00 0.00 3.49 -0.24 34 0 2,549 0
28MAY26 35.00 P 0.00 0.00 0.00 4.40 -0.14 37 0 2,634 0
28MAY26 36.00 P 0.00 0.00 0.00 5.28 -0.14 37 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 6.26 0.00 40 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 7.19 -0.01 40 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 8.15 -0.05 41 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 9.13 -0.07 42 0 30 -52
28MAY26 41.00 P 0.00 0.00 0.00 10.13 -0.02 45 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 11.13 -0.02 48 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 12.13 -0.02 51 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 13.13 -0.02 54 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 14.13 -0.02 57 0 0 -13
28MAY26 46.00 P 0.00 0.00 0.00 15.13 -0.02 60 0 1 -12
28MAY26 47.00 P 0.00 0.00 0.00 16.13 -0.04 63 0 0 -3
28MAY26 48.00 P 0.00 0.00 0.00 17.13 -0.05 65 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.13 -0.05 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.10 -0.05 0 0 0 0
28MAY26 52.50 P 21.70 21.70 21.70 21.63 -0.02 77 1 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.13 -0.04 82 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.60 -0.08 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.10 -0.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.60 -0.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.10 -0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.63 -0.05 106 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.13 -0.04 110 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.63 -0.04 115 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.10 -0.07 0 0 0 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 57 10 5,021 +10
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 45 0 4,907 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 262 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 132 0
29JUN26 23.00 P 0.18 0.18 0.17 0.12 -0.02 41 401 1,201 +327
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 332 0
29JUN26 25.00 P 0.32 0.34 0.32 0.30 -0.03 40 17 2,982 -5
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.05 39 0 1,412 0
29JUN26 27.00 P 0.00 0.00 0.00 0.61 -0.08 38 0 1,683 0
29JUN26 28.00 P 0.88 0.90 0.80 0.85 -0.08 37 1,819 6,453 +864
29JUN26 29.00 P 1.17 1.17 1.14 1.14 -0.10 36 155 4,159 +50
29JUN26 30.00 P 1.44 1.62 1.44 1.53 -0.10 36 237 6,628 +121
29JUN26 31.00 P 2.08 2.12 2.00 2.01 -0.10 36 180 9,594 +60
29JUN26 32.00 P 2.51 2.51 2.51 2.54 -0.13 35 30 8,211 0
29JUN26 33.00 P 3.14 3.14 3.14 3.18 -0.12 35 2 8,729 +2
29JUN26 34.00 P 4.59 4.59 4.59 3.97 -0.08 37 1 11,308 -1
29JUN26 35.00 P 4.70 4.70 4.70 4.75 -0.21 37 31 11,520 -29
29JUN26 36.00 P 0.00 0.00 0.00 5.57 -0.05 37 0 6,359 0
29JUN26 37.00 P 0.00 0.00 0.00 6.46 -0.02 38 2 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.34 -0.03 38 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 8.27 -0.01 39 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 9.20 0.00 38 0 13,483 0
29JUN26 41.00 P 0.00 0.00 0.00 10.13 -0.06 36 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 11.13 -0.08 39 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 12.13 -0.02 41 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 13.13 -0.08 44 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 14.13 -0.02 46 3 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 15.13 -0.02 48 0 937 0
29JUN26 47.00 P 0.00 0.00 0.00 16.13 -0.06 50 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 17.13 -0.05 52 0 348 -21
29JUN26 49.00 P 0.00 0.00 0.00 18.13 -0.05 54 0 370 -97
29JUN26 50.00 P 0.00 0.00 0.00 19.13 -0.02 56 0 5,128 0
29JUN26 52.50 P 21.56 21.56 21.56 21.63 -0.05 61 2 1,211 0
29JUN26 55.00 P 0.00 0.00 0.00 24.13 -0.04 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.63 -0.05 70 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.13 -0.05 74 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.63 -0.05 78 0 20 0
29JUN26 65.00 P 34.04 34.04 34.02 34.13 -0.07 82 139 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.63 -0.05 85 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.13 -0.04 88 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.63 -0.04 92 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.13 -0.04 95 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.63 -0.02 98 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.13 -0.02 101 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.63 -0.02 103 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.10 -0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.60 -0.05 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.10 -0.05 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.63 -0.02 114 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.13 -0.02 116 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.63 -0.02 119 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.13 -0.02 121 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.63 -0.02 123 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.13 -0.02 125 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.63 -0.02 127 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.10 -0.05 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 0.00 41 0 129 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 106 0
30JUL26 24.00 P 0.38 0.38 0.38 0.33 -0.02 40 38 850 +38
30JUL26 25.00 P 0.49 0.49 0.49 0.47 -0.03 39 100 384 +95
30JUL26 26.00 P 0.00 0.00 0.00 0.65 -0.04 39 0 200 0
30JUL26 27.00 P 0.88 0.90 0.88 0.86 -0.07 38 31 339 +1
30JUL26 28.00 P 1.13 1.14 1.13 1.13 -0.08 37 19 503 +11
30JUL26 29.00 P 1.44 1.54 1.42 1.46 -0.08 36 253 616 +95
30JUL26 30.00 P 1.84 1.98 1.80 1.86 -0.11 36 723 1,212 +637
30JUL26 31.00 P 2.30 2.45 2.26 2.33 -0.12 35 632 1,057 +385
30JUL26 32.00 P 3.03 3.03 3.03 2.88 -0.15 35 30 351 +30
30JUL26 33.00 P 0.00 0.00 0.00 3.51 -0.12 35 0 95 0
30JUL26 34.00 P 0.00 0.00 0.00 4.22 -0.13 35 0 142 0
30JUL26 35.00 P 0.00 0.00 0.00 5.01 -0.14 36 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.82 -0.08 37 0 197 0
30JUL26 37.00 P 0.00 0.00 0.00 6.67 -0.10 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.50 -0.01 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.41 -0.09 38 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 9.31 0.00 37 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 10.24 0.00 38 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.18 -0.03 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.14 -0.03 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.13 -0.08 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.13 -0.03 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.13 -0.03 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.13 -0.06 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.13 -0.05 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.13 -0.05 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.13 -0.02 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 54 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.05 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.06 40 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.07 40 0 945 0
29SEP26 21.00 P 0.34 0.34 0.34 0.21 -0.09 39 50 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.09 39 0 440 0
29SEP26 23.00 P 0.55 0.55 0.55 0.45 -0.10 39 5 685 +5
29SEP26 24.00 P 0.71 0.71 0.71 0.62 -0.12 39 2 361 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.12 39 0 597 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.09 39 0 1,483 0
29SEP26 27.00 P 1.36 1.36 1.36 1.36 -0.08 38 15 1,587 +13
29SEP26 28.00 P 1.65 1.74 1.65 1.66 -0.10 37 65 5,475 +26
29SEP26 29.00 P 2.01 2.05 2.01 2.05 -0.10 37 36 2,065 +1
29SEP26 30.00 P 2.54 2.60 2.54 2.49 -0.10 37 161 8,708 +80
29SEP26 31.00 P 3.04 3.09 3.04 2.96 -0.11 36 80 6,231 +33
29SEP26 32.00 P 3.52 3.52 3.52 3.50 -0.13 36 15 3,079 0
29SEP26 33.00 P 4.23 4.23 4.06 4.12 -0.11 36 7 4,089 0
29SEP26 34.00 P 4.98 4.98 4.98 4.83 -0.05 37 1 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.51 -0.08 36 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 +0.10 36 0 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 7.12 -0.15 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.93 -0.09 38 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 8.77 0.00 38 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 9.62 -0.11 38 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 10.50 0.00 38 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.40 +0.06 38 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.31 -0.01 37 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 13.24 -0.12 37 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 14.48 +0.02 46 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 15.14 -0.02 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 16.13 -0.06 38 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 17.13 -0.05 39 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 18.13 -0.05 41 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 19.13 -0.02 42 0 8,379 0
29SEP26 52.50 P 0.00 0.00 0.00 21.63 -0.05 45 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 24.13 -0.04 49 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 26.63 -0.05 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.13 -0.05 55 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.63 -0.05 58 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.13 -0.07 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.63 -0.05 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.13 -0.04 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.63 -0.04 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.13 -0.04 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.63 -0.02 72 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.13 -0.02 74 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.63 -0.02 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.10 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 0.00 43 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 0.00 42 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 0.00 42 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 0.00 42 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 0.00 42 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 0.00 42 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 0.00 42 0 149 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.01 41 0 294 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.03 41 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.06 40 0 573 0
30DEC26 25.00 P 1.37 1.39 1.37 1.35 -0.07 39 2,525 3,314 +2,515
30DEC26 26.00 P 1.64 1.64 1.64 1.65 -0.06 39 1 456 +1
30DEC26 27.00 P 1.94 2.03 1.92 1.96 -0.07 38 30 847 -18
30DEC26 28.00 P 2.30 2.30 2.30 2.34 -0.05 38 10 936 0
30DEC26 29.00 P 2.69 2.75 2.69 2.73 -0.07 38 21 1,571 +6
30DEC26 30.00 P 3.13 3.26 3.13 3.18 -0.08 37 527 5,240 +6
30DEC26 31.00 P 3.70 3.70 3.70 3.67 -0.12 37 30 2,664 +30
30DEC26 32.00 P 4.20 4.30 4.20 4.21 -0.08 36 62 5,579 -21
30DEC26 33.00 P 0.00 0.00 0.00 4.82 -0.13 37 0 2,549 0
30DEC26 34.00 P 5.43 5.43 5.43 5.47 -0.13 37 15 1,486 -15
30DEC26 35.00 P 6.09 6.17 6.09 6.23 +0.09 38 96 4,506 +35
30DEC26 36.00 P 0.00 0.00 0.00 6.89 -0.03 37 2 8,196 0
30DEC26 37.00 P 0.00 0.00 0.00 7.72 -0.07 38 0 3,162 0
30DEC26 38.00 P 0.00 0.00 0.00 8.49 +0.14 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.25 -0.14 38 0 2,159 0
30DEC26 40.00 P 10.00 10.00 10.00 10.11 -0.09 38 1 1,999 +1
30DEC26 41.00 P 0.00 0.00 0.00 10.95 -0.10 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.80 -0.08 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.67 -0.08 38 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.55 -0.10 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.48 -0.07 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.37 -0.09 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.31 +0.02 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.30 +0.12 39 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.23 +0.05 39 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.17 -0.03 38 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 21.63 -0.05 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.13 -0.04 42 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.63 -0.05 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.13 -0.11 47 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 31.63 -0.05 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.13 -0.07 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.63 -0.05 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.13 -0.04 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.63 -0.04 58 0 0 0
30DEC26 75.00 P 44.03 44.03 44.03 44.13 -0.04 60 2 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.63 -0.02 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.13 -0.02 64 0 0 0
30MAR27 16.00 P 0.32 0.32 0.32 0.18 -0.09 42 10 293 +10
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.09 41 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 -0.10 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.12 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.12 41 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.12 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 -0.14 41 0 5 0
30MAR27 19.50 P 0.70 0.70 0.70 0.55 -0.15 41 14 14 +14
30MAR27 20.00 P 0.71 0.71 0.71 0.63 -0.14 41 3 38 +3
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.12 41 0 4 0
30MAR27 22.00 P 1.05 1.05 1.05 1.02 -0.09 40 2 27 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.26 -0.10 40 0 137 0
30MAR27 24.00 P 0.00 0.00 0.00 1.47 -0.14 39 0 105 0
30MAR27 25.00 P 1.73 1.73 1.73 1.74 -0.17 39 1 69 +1
30MAR27 26.00 P 2.07 2.08 2.07 2.06 -0.16 38 9 307 -7
30MAR27 27.00 P 0.00 0.00 0.00 2.42 -0.16 38 0 482 0
30MAR27 28.00 P 2.79 2.79 2.79 2.81 -0.15 38 24 244 +24
30MAR27 29.00 P 0.00 0.00 0.00 3.23 -0.14 37 0 719 0
30MAR27 30.00 P 3.75 3.75 3.75 3.69 -0.13 37 2 1,003 +2
30MAR27 31.00 P 4.16 4.16 4.16 4.18 -0.12 37 1 625 0
30MAR27 32.00 P 4.68 4.83 4.68 4.73 -0.12 36 88 184 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 -0.13 37 0 5,304 0
30MAR27 34.00 P 0.00 0.00 0.00 6.01 -0.10 37 0 6,606 0
30MAR27 35.00 P 0.00 0.00 0.00 6.71 -0.13 37 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.43 -0.13 37 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 8.16 -0.14 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.92 -0.11 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.70 -0.12 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.49 -0.12 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.31 -0.11 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.14 -0.10 38 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 12.93 -0.15 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.83 -0.10 38 3 133 +3
30MAR27 45.00 P 0.00 0.00 0.00 14.71 -0.09 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.59 -0.11 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.44 -0.06 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.30 -0.20 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.31 -0.11 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.24 -0.03 36 0 0 0
TOTAL PUT 19,794 491,623 +6,379
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$ 19.32
29APR26 11.50 C 0.00 0.00 0.00 7.87 +0.36 136 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.38 +0.36 131 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.95 +0.42 145 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.43 +0.39 128 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.89 +0.36 106 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.44 +0.43 110 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.88 +0.35 84 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.44 +0.37 91 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.95 +0.39 83 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.47 +0.45 77 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.90 +0.33 56 0 2 0
29APR26 17.00 C 3.00 3.00 3.00 2.46 +0.32 57 1 24 -1
29APR26 17.50 C 0.00 0.00 0.00 2.04 +0.30 56 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.66 +0.27 56 0 7 0
29APR26 18.50 C 1.34 1.34 1.34 1.32 +0.24 56 3 15 0
29APR26 19.00 C 1.09 1.09 1.03 1.04 +0.21 57 2 34 0
29APR26 19.50 C 1.11 1.11 1.02 0.81 +0.20 58 16 82 +15
29APR26 20.00 C 0.86 0.86 0.62 0.60 +0.16 58 13 57 +9
29APR26 21.00 C 0.46 0.46 0.34 0.31 +0.10 57 13 19 -6
29APR26 22.00 C 0.20 0.22 0.20 0.14 +0.05 56 2 44 +2
29APR26 23.00 C 0.00 0.00 0.00 0.07 +0.03 58 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 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 0.00 108 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.97 +0.43 96 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.47 +0.41 89 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.95 +0.38 79 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.43 +0.38 69 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.94 +0.36 65 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.47 +0.33 64 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.99 +0.35 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.56 +0.33 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.11 +0.31 59 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.61 +0.29 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.21 +0.27 53 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.83 +0.25 53 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.48 +0.23 53 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.15 +0.14 53 0 31 0
28MAY26 18.50 C 2.10 2.10 2.10 1.84 +0.21 52 1 31 -1
28MAY26 19.00 C 1.83 1.83 1.53 1.56 +0.17 52 20 45 +10
28MAY26 19.50 C 1.54 1.54 1.54 1.31 +0.13 51 15 85 -13
28MAY26 20.00 C 1.28 1.28 1.28 1.11 +0.12 52 1 125 +1
28MAY26 21.00 C 0.88 0.88 0.88 0.78 +0.09 52 1 231 +1
28MAY26 22.00 C 0.00 0.00 0.00 0.53 +0.06 52 0 51 0
28MAY26 23.00 C 0.00 0.00 0.00 0.35 +0.04 52 0 119 0
28MAY26 24.00 C 0.00 0.00 0.00 0.23 +0.03 53 0 32 0
28MAY26 25.00 C 0.18 0.18 0.11 0.15 +0.02 53 4 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 0.00 52 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 53 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.80 +0.39 175 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.71 +0.40 177 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.60 +0.40 170 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.51 +0.42 171 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.40 +0.39 164 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.16 +0.40 162 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.90 +0.39 152 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.66 +0.42 150 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.41 +0.43 145 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.16 +0.43 139 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.91 +0.42 134 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.65 +0.40 126 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.42 +0.43 128 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.17 +0.44 124 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.94 +0.45 125 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.67 +0.40 115 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.42 +0.39 111 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.17 +0.43 107 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.92 +0.40 104 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.67 +0.41 100 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.46 +0.42 105 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.18 +0.39 95 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.94 +0.40 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.68 +0.40 89 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.43 +0.42 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.93 +0.40 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.44 +0.42 76 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.97 +0.40 75 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.47 +0.38 70 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.98 +0.37 66 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.54 +0.41 67 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.04 +0.38 62 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.56 +0.35 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.09 +0.33 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.64 +0.29 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.29 +0.36 57 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.88 +0.40 55 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.45 +0.35 52 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.03 +0.27 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.70 +0.25 50 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.40 +0.24 50 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.12 +0.22 50 0 64 0
29JUN26 19.00 C 2.00 2.00 2.00 1.85 +0.18 50 1 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.67 +0.23 51 0 31 0
29JUN26 20.00 C 0.00 0.00 0.00 1.44 +0.19 50 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 1.06 +0.14 50 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 +0.12 50 0 23 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 +0.10 50 0 46 0
29JUN26 24.00 C 0.49 0.49 0.44 0.42 +0.07 50 9 69 +9
29JUN26 25.00 C 0.00 0.00 0.00 0.30 +0.05 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.98 +0.41 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.49 +0.40 64 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.01 +0.40 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.54 +0.41 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.07 +0.41 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.62 +0.39 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.18 +0.35 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.80 +0.36 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.36 +0.39 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.98 +0.34 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.62 +0.34 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.29 +0.33 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.97 +0.31 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.60 +0.21 49 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.36 +0.21 49 0 23 0
30JUL26 19.00 C 2.38 2.38 2.38 2.12 +0.20 49 15 48 +15
30JUL26 19.50 C 1.92 1.92 1.92 1.89 +0.19 49 33 33 +33
30JUL26 20.00 C 0.00 0.00 0.00 1.71 +0.20 50 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.35 +0.14 50 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 1.05 +0.11 49 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.82 +0.09 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.63 +0.07 49 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.48 +0.05 49 0 33 0
30JUL26 26.00 C 0.50 0.50 0.50 0.36 +0.04 49 1 1 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.28 - 49 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 10.93 +0.41 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.72 +0.44 82 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.47 +0.41 79 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.18 +0.39 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.94 +0.40 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.69 +0.41 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.48 +0.47 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.95 +0.38 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.49 +0.46 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.01 +0.40 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.54 +0.40 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.04 +0.34 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.60 +0.39 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.22 +0.41 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.81 +0.40 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.40 +0.34 52 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.05 +0.35 52 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.63 +0.26 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.33 +0.35 51 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.00 +0.31 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.69 +0.30 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.40 +0.28 50 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 +0.26 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.87 +0.24 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.59 +0.18 49 0 1 0
29SEP26 19.50 C 2.42 2.42 2.42 2.37 +0.16 48 28 28 +28
29SEP26 20.00 C 0.00 0.00 0.00 2.18 +0.16 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.81 +0.12 48 0 18 0
29SEP26 22.00 C 1.64 1.64 1.64 1.50 +0.10 48 1 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.24 +0.12 48 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.04 +0.09 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 +0.06 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 +0.08 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.04 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.04 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.14 +0.39 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.73 +0.34 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.33 +0.33 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.95 +0.38 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.56 +0.36 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.18 +0.33 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.82 +0.32 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.46 +0.27 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.14 +0.29 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.82 +0.29 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.52 +0.24 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 +0.26 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 +0.19 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 +0.24 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 +0.20 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.20 +0.15 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.99 +0.15 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.79 +0.14 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.42 +0.12 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.09 +0.08 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.80 +0.06 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.57 +0.07 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.35 +0.04 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.17 +0.08 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 +0.05 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 +0.03 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 +0.04 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.02 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.02 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 +0.01 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.41 +0.39 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.00 +0.32 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.61 +0.34 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.22 +0.31 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.86 +0.30 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.51 +0.28 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.16 +0.27 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.84 +0.25 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.53 +0.22 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.22 +0.18 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.95 +0.21 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.67 +0.19 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.41 +0.17 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.17 +0.17 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.94 +0.15 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.70 +0.14 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.47 +0.11 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.31 +0.12 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.93 +0.09 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.61 +0.09 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.30 +0.06 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.06 +0.07 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.81 +0.04 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.62 +0.08 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.42 +0.05 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 +0.02 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30MAR27 33.00 C 0.81 0.81 0.81 0.69 +0.01 47 7 7 +7
30MAR27 34.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
TOTAL CALL 187 4,569 +110
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29APR26 15.00 P 0.03 0.03 0.03 0.01 -0.01 59 1 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.07 -0.03 57 0 9 0
29APR26 17.00 P 0.10 0.11 0.10 0.12 -0.05 56 8 22 0
29APR26 17.50 P 0.15 0.20 0.15 0.20 -0.08 56 10 57 +1
29APR26 18.00 P 0.25 0.25 0.25 0.32 -0.10 56 8 11 +5
29APR26 18.50 P 0.36 0.39 0.36 0.47 -0.14 55 37 41 +26
29APR26 19.00 P 0.50 0.67 0.50 0.67 -0.16 55 2 22 -1
29APR26 19.50 P 0.76 0.76 0.76 0.92 -0.19 54 5 45 +5
29APR26 20.00 P 1.00 1.23 1.00 1.22 -0.24 55 3 92 -2
29APR26 21.00 P 0.00 0.00 0.00 1.96 -0.27 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.80 -0.31 56 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.69 -0.37 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.70 -0.34 59 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.68 -0.36 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.68 -0.36 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.68 -0.36 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.68 -0.36 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.68 -0.36 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.68 -0.36 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 11.68 -0.36 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.68 -0.36 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.68 -0.36 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.68 -0.36 0 0 0 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 64 1 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 51 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 -0.03 54 0 9 0
28MAY26 15.00 P 0.16 0.16 0.16 0.12 -0.04 54 5 15 0
28MAY26 15.50 P 0.23 0.23 0.23 0.17 -0.07 53 2 70 +2
28MAY26 16.00 P 0.29 0.29 0.29 0.25 -0.08 53 3 44 0
28MAY26 16.50 P 0.35 0.41 0.35 0.35 -0.10 53 2 87 -1
28MAY26 17.00 P 0.53 0.53 0.53 0.48 -0.11 54 1 39 +1
28MAY26 17.50 P 0.67 0.67 0.66 0.63 -0.14 54 12 133 -12
28MAY26 18.00 P 0.00 0.00 0.00 0.81 -0.16 54 0 52 0
28MAY26 18.50 P 0.00 0.00 0.00 1.02 -0.18 54 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.26 -0.20 54 0 87 0
28MAY26 19.50 P 1.40 1.51 1.40 1.53 -0.22 55 24 70 +24
28MAY26 20.00 P 1.64 1.64 1.64 1.82 -0.24 55 15 86 +15
28MAY26 21.00 P 0.00 0.00 0.00 2.50 -0.20 56 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.18 -0.39 53 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.10 -0.29 59 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.97 -0.36 59 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.90 -0.36 62 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.84 -0.44 64 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.84 -0.34 70 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.79 -0.38 70 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.83 -0.33 79 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.77 -0.38 78 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.82 -0.35 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.77 -0.39 86 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.77 -0.37 90 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.79 -0.36 97 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 -0.04 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.29 -0.05 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.39 -0.06 50 0 58 0
29JUN26 16.00 P 0.53 0.53 0.53 0.51 -0.07 50 1 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 -0.09 50 0 85 0
29JUN26 17.00 P 0.00 0.00 0.00 0.82 -0.10 51 0 84 0
29JUN26 17.50 P 0.92 0.92 0.92 1.01 -0.11 51 1 45 -1
29JUN26 18.00 P 0.00 0.00 0.00 1.21 -0.12 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.43 -0.13 50 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.67 -0.16 50 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.92 -0.19 49 0 52 0
29JUN26 20.00 P 0.00 0.00 0.00 2.20 -0.23 48 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 2.83 -0.30 47 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.55 -0.31 46 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.33 -0.37 45 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.14 -0.34 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.03 -0.37 41 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.91 -0.42 32 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.89 -0.37 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.89 -0.37 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.87 -0.36 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.85 -0.39 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.82 -0.38 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.81 -0.41 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.80 -0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.79 -0.41 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.45 -0.06 49 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.56 -0.09 49 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.71 -0.09 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.87 -0.11 49 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.05 -0.13 50 0 5 0
30JUL26 17.50 P 0.00 0.00 0.00 1.24 -0.13 49 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.45 -0.14 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.70 -0.14 49 0 30 0
30JUL26 19.00 P 1.95 1.95 1.95 1.95 -0.16 49 10 25 +10
30JUL26 19.50 P 0.00 0.00 0.00 2.20 -0.20 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.50 -0.22 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.14 -0.26 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.79 -0.34 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.60 -0.33 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.40 -0.34 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.25 -0.43 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.10 -0.49 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.01 - 42 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.04 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 -0.07 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 -0.09 48 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.73 -0.09 48 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.02 -0.13 48 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.13 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 -0.09 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 -0.11 48 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 -0.16 47 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.13 -0.12 48 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.34 -0.19 47 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 -0.20 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.22 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.55 -0.24 47 0 6 0
29SEP26 22.00 P 4.10 4.10 4.10 4.18 -0.33 46 16 20 +16
29SEP26 23.00 P 0.00 0.00 0.00 4.91 -0.35 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.69 -0.40 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.55 -0.34 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.38 -0.42 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.25 -0.40 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.13 -0.43 43 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.12 -0.40 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.05 -0.41 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.96 -0.39 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.93 -0.44 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.88 -0.41 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.87 -0.44 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.04 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.05 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.08 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.10 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 -0.10 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 -0.12 48 0 16 0
30DEC26 15.50 P 1.26 1.26 1.26 1.25 -0.15 47 1 2 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.13 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.15 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 -0.16 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 -0.19 46 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 -0.21 46 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 -0.20 46 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 2.81 -0.21 46 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 -0.23 46 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.38 -0.24 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.01 -0.26 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 -0.27 46 0 0 0
30DEC26 23.00 P 5.23 5.23 5.23 5.36 -0.34 45 15 15 +15
30DEC26 24.00 P 0.00 0.00 0.00 6.15 -0.31 46 0 0 0
30DEC26 25.00 P 6.80 6.80 6.80 6.92 -0.33 45 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 7.73 -0.39 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.58 -0.39 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.45 -0.39 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.33 -0.40 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.25 -0.39 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.13 -0.45 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.09 -0.42 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.03 -0.43 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.99 -0.42 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.07 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 -0.09 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.10 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.12 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 -0.11 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 -0.11 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 -0.16 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.54 -0.18 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.73 -0.18 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 -0.19 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.14 -0.19 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 -0.23 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.62 -0.23 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.88 -0.25 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.15 -0.26 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.43 -0.26 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.72 -0.29 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.36 -0.28 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 -0.32 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.74 -0.37 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.46 -0.40 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.23 -0.41 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.06 -0.38 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.83 -0.41 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.70 -0.37 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.56 -0.43 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.46 -0.41 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.32 -0.44 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.24 -0.44 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.18 -0.39 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.12 -0.39 44 0 0 0
TOTAL PUT 184 3,716 +105
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$ 3.66
29APR26 2.70 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.66 +0.03 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.11 +0.02 26 0 5 0
29APR26 3.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 260 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 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 63 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 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 0.96 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 +0.03 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 +0.01 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 67 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 0.97 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 +0.02 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 +0.03 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 +0.02 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 +0.01 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 24 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 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 0 3,762 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 33 0
29APR26 3.50 P 0.03 0.03 0.03 0.03 0.00 31 30 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 -0.03 23 0 92 0
29APR26 3.70 P 0.11 0.11 0.11 0.10 -0.02 27 32 284 +26
29APR26 3.80 P 0.16 0.16 0.16 0.17 -0.03 28 10 279 +1
29APR26 3.90 P 0.00 0.00 0.00 0.26 -0.03 33 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.65 -0.04 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.75 -0.04 60 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.85 -0.04 66 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.95 -0.04 71 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.06 -0.03 87 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.16 -0.03 92 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.25 -0.04 86 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.36 -0.03 103 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.61 -0.03 115 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.86 -0.03 126 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 3.30 P 0.03 0.03 0.03 0.02 -0.01 26 40 40 +40
28MAY26 3.40 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 3.50 P 0.07 0.07 0.07 0.06 -0.01 25 10 10 +10
28MAY26 3.60 P 0.00 0.00 0.00 0.10 -0.02 26 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 -0.03 24 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.28 -0.03 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.56 -0.03 34 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 -0.03 38 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.96 -0.03 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.06 -0.03 52 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.16 -0.03 55 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 -0.03 58 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.36 -0.03 61 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.61 -0.03 68 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.86 -0.03 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 0.00 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 -0.01 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.32 -0.02 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 -0.02 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.26 -0.03 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.36 -0.04 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 -0.03 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.86 -0.03 59 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.11 -0.01 81 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.90 -0.04 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.10 -0.03 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 -0.01 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 -0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 -0.03 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 -0.03 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 -0.04 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 -0.03 36 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.90 0.00 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 -0.03 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.02 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.02 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 -0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 -0.03 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 -0.03 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 -0.03 43 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 27 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 0.00 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 27 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 -0.01 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.02 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 -0.03 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 -0.03 30 0 0 0
TOTAL PUT 122 2,949 +77
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$ 34.00
29APR26 21.00 C 0.00 0.00 0.00 13.02 +0.96 78 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.02 +0.90 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.02 +0.95 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.02 +0.94 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.02 +0.92 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.02 +0.92 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.02 +0.91 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.03 +0.94 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.03 +0.94 32 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.03 +0.94 25 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.03 +0.91 18 0 244 0
29APR26 32.00 C 2.00 2.00 2.00 2.05 +0.81 18 30 366 -30
29APR26 33.00 C 1.55 1.60 1.06 1.14 +0.55 17 64 849 -1
29APR26 34.00 C 0.90 0.90 0.75 0.50 +0.30 18 14 418 -14
29APR26 35.00 C 0.37 0.38 0.19 0.17 +0.11 19 457 909 +347
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.03 19 0 398 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.06 +0.93 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.07 +0.94 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.07 +0.94 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.07 +0.94 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.08 +0.94 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.08 +0.94 21 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.08 +0.93 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.10 +0.91 18 0 21 0
28MAY26 31.00 C 3.80 3.80 3.80 3.15 +0.87 18 1 98 +1
28MAY26 32.00 C 0.00 0.00 0.00 2.28 +0.74 19 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 1.48 +0.59 17 0 152 0
28MAY26 34.00 C 0.88 0.88 0.88 0.90 +0.42 18 15 933 +15
28MAY26 35.00 C 0.36 0.62 0.36 0.50 +0.28 18 9 940 +5
28MAY26 36.00 C 0.34 0.34 0.25 0.26 +0.17 19 44 353 +44
28MAY26 37.00 C 0.20 0.20 0.15 0.12 +0.08 19 50 279 +20
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.04 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.55 +0.94 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.05 +0.93 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.55 +0.93 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.06 +0.94 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.06 +0.94 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.06 +0.94 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.06 +0.93 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.07 +0.91 35 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.07 +0.90 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.07 +0.90 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.08 +0.94 25 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.26 +1.12 38 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.09 +0.93 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.11 +0.90 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.17 +0.84 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.28 +0.66 18 0 139 0
29JUN26 33.00 C 1.50 1.50 1.50 1.55 +0.54 18 15 103 -15
29JUN26 34.00 C 0.93 0.93 0.93 0.99 +0.41 18 15 161 0
29JUN26 35.00 C 0.00 0.00 0.00 0.60 +0.29 19 0 258 0
29JUN26 36.00 C 0.00 0.00 0.00 0.35 +0.19 19 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 +0.11 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.06 19 0 65 0
29JUN26 39.00 C 0.08 0.08 0.08 0.05 +0.03 19 6 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.06 +0.93 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.07 +0.91 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.07 +0.90 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.07 +0.90 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.08 +0.94 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.26 +1.11 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.09 +0.92 18 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.13 +0.89 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.22 +0.82 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.37 +0.63 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.69 +0.52 18 0 0 0
30JUL26 34.00 C 1.14 1.14 1.14 1.15 +0.40 18 15 30 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.79 +0.33 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.52 +0.24 19 0 15 0
30JUL26 37.00 C 0.39 0.39 0.39 0.33 +0.17 19 15 15 +15
30JUL26 38.00 C 0.00 0.00 0.00 0.20 +0.11 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.12 +0.07 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 +0.04 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.55 +0.94 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.05 +0.93 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.55 +0.93 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.06 +0.94 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.06 +0.94 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.06 +0.94 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.06 +0.91 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.07 +0.91 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.07 +0.90 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.07 +0.89 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.08 +0.94 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.26 +1.09 28 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.13 +0.89 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.22 +0.83 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.39 +0.74 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.67 +0.64 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.00 +0.52 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.52 +0.43 19 0 83 0
29SEP26 35.00 C 1.09 1.09 1.09 1.14 +0.34 19 11 47 +8
29SEP26 36.00 C 0.00 0.00 0.00 0.84 +0.27 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 +0.20 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 +0.15 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.12 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.09 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.06 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.06 +0.94 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.06 +0.94 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.06 +0.91 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.07 +0.91 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.07 +0.90 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.07 +0.89 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.09 +0.92 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.26 +1.01 23 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.23 +0.82 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.42 +0.77 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.69 +0.69 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.06 +0.69 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.44 +0.53 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.98 +0.46 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.60 +0.41 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.27 +0.35 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 +0.28 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 +0.21 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 +0.19 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 +0.17 19 0 11 0
30DEC26 41.00 C 0.40 0.41 0.40 0.36 +0.13 19 25 25 +25
30DEC26 42.00 C 0.00 0.00 0.00 0.27 +0.10 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 +0.08 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.06 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.05 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.06 +0.91 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.07 +0.91 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.07 +0.90 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.09 +0.91 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.15 +0.87 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.27 +0.81 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.47 +0.76 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.74 +0.71 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.08 +0.66 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.47 +0.67 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.85 +0.51 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.39 +0.45 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 +0.40 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.64 +0.34 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.34 +0.28 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.10 +0.22 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 +0.19 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 +0.19 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 +0.16 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 +0.13 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 +0.11 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 +0.08 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 +0.07 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 0 0
TOTAL CALL 786 12,593 +435
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 408 0
29APR26 31.00 P 0.04 0.04 0.04 0.01 -0.02 22 2 742 0
29APR26 32.00 P 0.04 0.04 0.04 0.03 -0.12 19 8 1,174 -8
29APR26 33.00 P 0.11 0.20 0.11 0.15 -0.32 19 126 696 -8
29APR26 34.00 P 0.26 0.59 0.25 0.50 -0.58 19 565 690 +280
29APR26 35.00 P 1.10 1.10 1.10 1.14 -0.83 18 15 239 -15
29APR26 36.00 P 0.00 0.00 0.00 2.02 -0.92 19 0 218 0
29APR26 37.00 P 0.00 0.00 0.00 3.00 -0.94 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.00 -0.94 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.00 -0.94 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.10 -0.86 55 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.11 -0.83 63 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.09 -0.85 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.13 -0.88 77 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.12 -0.82 82 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.07 -0.89 80 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.09 -0.87 88 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.15 -0.79 102 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 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 0.00 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28MAY26 29.00 P 0.04 0.04 0.04 0.01 0.00 21 2 241 -2
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 -0.07 19 0 143 0
28MAY26 32.00 P 0.22 0.22 0.18 0.20 -0.16 19 55 782 -55
28MAY26 33.00 P 0.34 0.48 0.34 0.45 -0.28 19 100 658 +60
28MAY26 34.00 P 0.68 0.68 0.68 0.87 -0.42 19 15 933 +15
28MAY26 35.00 P 1.49 1.49 1.49 1.47 -0.61 19 15 1,005 -15
28MAY26 36.00 P 0.00 0.00 0.00 2.18 -0.79 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.05 -0.89 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.01 -0.93 19 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 5.00 -0.94 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.10 -0.86 34 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.11 -0.83 38 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.09 -0.85 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.13 -0.88 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.12 -0.82 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.07 -0.89 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.09 -0.87 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.15 -0.79 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 531 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.11 19 0 527 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 -0.18 19 0 146 0
29JUN26 32.00 P 0.60 0.65 0.60 0.63 -0.27 19 3 139 +3
29JUN26 33.00 P 1.06 1.07 1.06 1.06 -0.37 19 50 248 +19
29JUN26 34.00 P 0.00 0.00 0.00 1.63 -0.48 20 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 2.33 -0.63 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.05 -0.78 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.92 -0.85 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.85 -0.89 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.81 -0.92 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.94 -0.77 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.92 -0.79 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.91 -0.79 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.77 -0.93 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.76 -0.94 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.76 -0.93 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.76 -0.93 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.75 -0.94 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.29 -0.13 19 0 45 0
30JUL26 31.00 P 0.44 0.53 0.44 0.51 -0.21 19 17 21 +2
30JUL26 32.00 P 0.88 0.88 0.88 0.83 -0.26 19 15 15 -15
30JUL26 33.00 P 1.33 1.33 1.33 1.26 -0.36 19 15 15 +15
30JUL26 34.00 P 0.00 0.00 0.00 1.83 -0.46 20 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 2.51 -0.58 20 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.19 -0.73 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.02 -0.80 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.91 -0.86 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.84 -0.90 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.95 -0.77 26 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.93 -0.78 28 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.91 -0.79 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.05 20 0 8 0
29SEP26 28.00 P 0.25 0.25 0.25 0.19 -0.09 20 4 187 +4
29SEP26 29.00 P 0.46 0.46 0.46 0.32 -0.14 20 10 13 -7
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.20 20 0 146 0
29SEP26 31.00 P 0.92 0.92 0.92 0.81 -0.27 20 10 90 -10
29SEP26 32.00 P 0.00 0.00 0.00 1.17 -0.36 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.44 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 -0.46 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.74 -0.61 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.45 -0.68 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.23 -0.75 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.06 -0.81 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.95 -1.05 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.08 -0.91 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.06 -0.90 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.06 -0.86 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.07 -0.82 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.09 -0.78 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 -0.77 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.05 -0.77 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.03 -0.77 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.07 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.11 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.16 19 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.21 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 -0.27 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 -0.34 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 1.96 -0.42 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 -0.40 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.04 -0.55 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.71 -0.62 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 -0.68 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.24 -0.74 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.27 -0.81 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 -0.86 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.13 -0.83 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.06 -0.86 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.07 -0.82 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.09 -0.78 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.07 -0.77 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.05 -0.77 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.03 -0.77 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 -0.12 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.51 -0.15 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.73 -0.20 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 -0.25 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.34 -0.31 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 -0.37 20 0 15 0
30MAR27 33.00 P 2.30 2.30 2.30 2.22 -0.44 20 1 1 -1
30MAR27 34.00 P 0.00 0.00 0.00 2.76 -0.51 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.28 -0.55 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.93 -0.61 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.63 -0.68 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.40 -0.73 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.27 -0.81 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.18 -0.86 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.13 -0.83 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.06 -0.86 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.07 -0.82 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.09 -0.78 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.07 -0.77 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.05 -0.77 28 0 0 0
TOTAL PUT 1,028 15,429 +262
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$ 5.49
29APR26 3.90 C 0.00 0.00 0.00 1.63 -0.20 121 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.54 -0.19 121 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.43 -0.21 106 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.33 -0.21 99 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.23 -0.21 92 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 -0.22 85 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.03 -0.22 79 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.94 -0.21 77 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 -0.21 70 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 -0.20 68 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 -0.19 68 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 -0.19 63 0 197 0
29APR26 5.25 C 0.00 0.00 0.00 0.40 -0.17 61 0 129 0
29APR26 5.50 C 0.36 0.36 0.26 0.25 -0.14 58 69 304 -5
29APR26 5.75 C 0.23 0.24 0.15 0.16 -0.10 61 68 214 -50
29APR26 6.00 C 0.10 0.10 0.08 0.09 -0.07 60 35 471 0
29APR26 6.25 C 0.06 0.06 0.06 0.05 -0.05 60 32 249 -30
29APR26 6.50 C 0.05 0.05 0.04 0.03 -0.03 63 75 252 +10
29APR26 6.75 C 0.02 0.02 0.02 0.02 -0.01 67 30 120 +30
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.63 -0.20 87 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.54 -0.19 86 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.43 -0.21 77 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.34 -0.20 76 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.23 -0.22 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 -0.21 66 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.05 -0.20 64 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.95 -0.21 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 -0.20 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.78 -0.19 57 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.70 -0.19 56 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.62 -0.18 54 0 200 0
28MAY26 5.25 C 0.00 0.00 0.00 0.46 -0.16 53 0 583 0
28MAY26 5.50 C 0.00 0.00 0.00 0.33 -0.13 52 0 78 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 -0.10 52 0 224 0
28MAY26 6.00 C 0.22 0.22 0.18 0.16 -0.08 52 44 149 +19
28MAY26 6.25 C 0.00 0.00 0.00 0.11 -0.06 52 0 230 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 195 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.03 52 0 135 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.02 52 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 9.25 C 0.01 0.01 0.01 0.01 0.00 74 2 31 +2
29JUN26 2.60 C 0.00 0.00 0.00 2.93 -0.22 135 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.80 -0.25 105 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.73 -0.22 123 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.63 -0.22 118 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.53 -0.22 112 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.43 -0.22 107 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.33 -0.22 102 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.23 -0.22 97 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.13 -0.22 93 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.04 -0.21 92 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.94 -0.21 87 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.84 -0.19 83 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.74 -0.19 78 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.64 -0.19 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.54 -0.22 70 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.44 -0.20 66 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 -0.22 62 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.21 60 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.21 56 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.21 54 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.20 54 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.19 53 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 -0.19 52 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 -0.18 51 0 145 0
29JUN26 5.00 C 0.70 0.72 0.70 0.68 -0.17 50 10 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 -0.16 49 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 -0.13 50 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.11 49 0 454 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 -0.10 48 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.08 48 0 276 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.06 49 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.05 48 0 1,157 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.03 50 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30JUL26 3.90 C 0.00 0.00 0.00 1.64 -0.20 64 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.55 -0.21 63 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.45 -0.21 59 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.35 -0.21 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.26 -0.20 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.17 -0.21 52 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.09 -0.20 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.01 -0.19 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.94 -0.18 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.87 -0.18 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.80 -0.18 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.73 -0.18 48 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.61 -0.14 49 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.49 -0.13 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.40 -0.11 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.32 -0.10 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.25 -0.09 47 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.15 -0.07 47 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.74 -0.20 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.65 -0.20 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.57 -0.20 53 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.48 -0.20 51 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.39 -0.20 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 -0.20 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.19 49 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 -0.18 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 -0.17 48 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.17 47 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 -0.17 47 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 -0.16 47 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.85 -0.17 46 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.73 -0.14 47 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.14 46 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.13 45 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 -0.11 46 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.10 45 0 109 0
29SEP26 6.50 C 0.37 0.37 0.37 0.30 -0.09 45 10 126 +10
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.08 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.06 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.05 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.04 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.03 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.80 -0.20 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.72 -0.19 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.64 -0.19 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.57 -0.18 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 -0.19 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.19 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 -0.17 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 -0.18 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.23 -0.17 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.17 -0.17 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.12 -0.16 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.16 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.01 -0.15 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 -0.14 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 -0.13 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.68 -0.12 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.11 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.10 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.10 45 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.09 45 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.08 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.07 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.05 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.79 -0.19 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.72 -0.18 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.65 -0.18 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.58 -0.18 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 -0.17 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.45 -0.18 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.39 -0.17 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 -0.17 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.28 -0.16 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.16 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.16 -0.17 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 -0.15 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 -0.15 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 -0.14 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.13 44 0 0 0
30MAR27 6.00 C 0.82 0.82 0.82 0.71 -0.11 44 1 48 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.12 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.10 43 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.10 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.09 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.08 43 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.07 42 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.07 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.04 43 0 10 0
TOTAL CALL 376 11,391 -13
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 158 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29APR26 4.50 P 0.03 0.03 0.03 0.01 0.00 59 5 199 -5
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 62 0 33 0
29APR26 4.70 P 0.04 0.04 0.04 0.03 +0.01 62 50 303 +50
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 61 0 374 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.02 62 0 270 0
29APR26 5.00 P 0.08 0.08 0.08 0.08 +0.03 62 11 520 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.05 60 0 217 0
29APR26 5.50 P 0.24 0.24 0.24 0.26 +0.09 60 3 243 +2
29APR26 5.75 P 0.38 0.38 0.38 0.41 +0.12 60 2 485 +2
29APR26 6.00 P 0.00 0.00 0.00 0.58 +0.14 55 0 165 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 +0.15 54 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 +0.17 52 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.27 +0.20 61 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.51 +0.21 0 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 1.76 +0.21 0 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.02 +0.22 86 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.26 +0.21 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.76 +0.21 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.01 +0.21 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.26 +0.21 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.51 +0.21 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.76 +0.21 0 0 0 0
28MAY26 3.90 P 0.04 0.04 0.04 0.01 0.00 49 6 12 +6
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 30 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 41 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.01 53 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 +0.01 52 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.02 54 0 22 0
28MAY26 4.50 P 0.07 0.10 0.07 0.08 +0.02 52 10 39 0
28MAY26 4.60 P 0.11 0.11 0.11 0.10 +0.02 52 100 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 +0.04 52 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.16 +0.04 53 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 +0.05 52 0 207 0
28MAY26 5.00 P 0.00 0.00 0.00 0.23 +0.06 52 0 228 0
28MAY26 5.25 P 0.32 0.32 0.32 0.32 +0.07 49 30 155 0
28MAY26 5.50 P 0.42 0.47 0.42 0.46 +0.09 50 4 143 +4
28MAY26 5.75 P 0.59 0.59 0.59 0.62 +0.12 49 5 263 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 +0.16 53 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 +0.15 49 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.22 +0.15 47 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.47 +0.20 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.68 +0.17 42 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 +0.20 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.65 +0.18 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.40 +0.22 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.66 +0.22 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 49 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.02 50 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.03 50 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 +0.03 49 0 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.04 49 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.04 49 0 57 0
29JUN26 4.80 P 0.22 0.22 0.22 0.23 +0.04 49 30 466 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.04 48 0 230 0
29JUN26 5.00 P 0.30 0.30 0.30 0.30 +0.05 48 5 150 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.41 +0.07 47 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.54 +0.08 46 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 +0.11 47 0 270 0
29JUN26 6.00 P 0.00 0.00 0.00 0.88 +0.12 47 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.08 +0.13 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 +0.15 47 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.49 +0.16 46 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 +0.18 46 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 +0.19 42 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 +0.19 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 +0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 +0.21 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.17 +0.22 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.66 +0.21 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.02 47 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.02 47 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.03 47 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 +0.04 48 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.25 +0.04 47 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.29 +0.05 48 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.32 +0.04 46 0 20 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.47 +0.06 45 0 7 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.09 45 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.76 +0.09 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.94 +0.11 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.13 +0.13 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 +0.15 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.54 +0.16 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.75 +0.15 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.97 +0.16 44 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.21 +0.18 45 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.44 +0.18 43 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.68 - 42 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.02 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.03 46 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.04 46 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.03 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.04 46 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.04 45 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.04 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.05 45 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.06 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.06 44 0 56 0
29SEP26 5.25 P 0.56 0.56 0.56 0.57 +0.06 44 10 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.07 44 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.09 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 +0.13 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 +0.12 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.14 44 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.15 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 +0.15 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.16 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.15 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 +0.16 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 +0.18 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 +0.16 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 +0.19 40 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.42 +0.20 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.02 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.03 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.03 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.05 45 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.05 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.06 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.07 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.07 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.07 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.06 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.08 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.08 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.09 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.12 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 +0.12 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.14 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.14 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.16 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.15 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 +0.16 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.18 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.17 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.22 +0.18 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 +0.17 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 +0.18 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.91 +0.18 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 +0.03 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.04 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.05 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.05 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.06 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.07 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.07 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.07 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 +0.08 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.10 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 +0.13 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.42 +0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.59 +0.10 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.79 +0.13 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 +0.08 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.13 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 +0.14 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.60 +0.14 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.82 +0.17 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 +0.15 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 +0.16 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.47 +0.17 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.70 +0.17 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.94 +0.18 38 0 0 0
TOTAL PUT 271 11,973 +94
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$ 47.48
29APR26 36.00 C 0.00 0.00 0.00 11.51 -0.51 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.51 -0.51 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.57 -0.45 60 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.52 -0.50 38 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.53 -0.50 38 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 6.55 -0.50 38 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.58 -0.51 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.66 -0.50 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.78 -0.50 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.98 -0.49 37 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 2.27 -0.46 37 0 50 0
29APR26 47.00 C 1.79 1.79 1.79 1.72 -0.44 39 4 145 0
29APR26 48.00 C 1.53 1.53 1.22 1.22 -0.36 38 30 180 +6
29APR26 49.00 C 0.00 0.00 0.00 0.80 -0.31 37 0 102 0
29APR26 50.00 C 0.00 0.00 0.00 0.55 -0.21 38 0 141 0
29APR26 52.50 C 0.18 0.23 0.17 0.15 -0.12 37 5 171 +2
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 121 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.91 -0.15 59 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.80 -0.32 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.86 -0.39 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.01 -0.26 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.83 -0.51 37 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.96 -0.50 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.12 -0.49 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.34 -0.48 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.60 -0.47 38 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 3.93 -0.45 38 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 3.32 -0.43 38 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 2.84 -0.41 39 0 82 0
28MAY26 48.00 C 2.60 2.60 2.32 2.32 -0.27 38 20 82 -3
28MAY26 49.00 C 1.92 1.92 1.92 1.90 -0.25 38 1 83 0
28MAY26 50.00 C 1.60 1.60 1.60 1.52 -0.25 38 1 111 0
28MAY26 52.50 C 0.00 0.00 0.00 0.85 -0.20 37 0 117 0
28MAY26 55.00 C 0.00 0.00 0.00 0.47 -0.14 38 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 -0.10 38 0 37 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 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 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.59 -0.50 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.60 -0.50 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.60 -0.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.61 -0.50 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.61 -0.50 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.62 -0.50 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.62 -0.51 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.63 -0.38 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.64 -0.35 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.82 -0.25 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.89 -0.28 52 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.97 -0.37 52 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.98 -0.41 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.02 -0.20 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.12 -0.36 45 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.27 -0.30 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.27 -0.33 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.50 -0.44 42 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.45 -0.61 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.68 -0.48 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.96 -0.47 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.29 -0.45 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.66 -0.53 37 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 4.15 -0.42 38 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 3.62 -0.42 38 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 3.13 -0.39 38 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 2.70 -0.36 37 0 145 0
29JUN26 50.00 C 2.71 2.71 2.71 2.31 -0.32 37 50 236 +43
29JUN26 52.50 C 0.00 0.00 0.00 1.54 -0.26 37 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 1.01 -0.21 38 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 -0.16 37 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.39 -0.11 37 0 230 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.08 37 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.02 -0.36 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.12 -0.36 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.27 -0.30 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.48 -0.21 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.50 -0.63 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.60 -0.48 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.85 -0.47 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.16 -0.46 38 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 5.50 -0.44 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.90 -0.43 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.46 -0.40 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.94 -0.41 39 0 155 0
30JUL26 48.00 C 3.66 3.74 3.52 3.47 -0.37 39 12 62 +1
30JUL26 49.00 C 3.05 3.05 3.05 3.02 -0.37 39 10 95 +10
30JUL26 50.00 C 2.93 2.93 2.93 2.65 -0.18 39 10 55 +5
30JUL26 52.50 C 0.00 0.00 0.00 1.84 -0.21 39 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 1.25 -0.23 39 0 88 0
30JUL26 57.50 C 0.00 0.00 0.00 0.84 -0.17 39 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.55 -0.13 38 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.36 -0.09 38 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 -0.07 38 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.97 -0.31 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.04 -0.30 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.98 -0.44 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.02 -0.51 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.43 -0.25 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.50 -0.34 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.48 -0.50 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.66 -0.51 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.94 -0.44 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.25 -0.57 38 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 6.60 -0.42 38 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.00 -0.40 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.44 -0.39 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 -0.37 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.59 -0.34 40 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.13 -0.34 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.73 -0.32 39 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.34 -0.32 39 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.55 -0.27 39 0 125 0
29SEP26 55.00 C 0.00 0.00 0.00 1.94 -0.22 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.46 -0.18 39 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.10 -0.13 39 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.81 -0.12 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.60 -0.10 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.45 -0.07 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.24 -0.47 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.43 -0.48 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.66 -0.46 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.94 -0.46 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.24 -0.44 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.61 -0.42 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.98 -0.43 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.42 -0.39 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.89 -0.39 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.37 -0.38 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.92 -0.35 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.48 -0.36 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.06 -0.35 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.70 -0.31 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.35 -0.31 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.57 -0.27 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.90 -0.26 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 -0.22 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 -0.18 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.18 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 -0.14 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 -0.12 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.83 -0.11 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 -0.08 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.80 -0.21 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.04 -0.21 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.32 -0.21 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.63 -0.22 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.98 -0.22 39 0 0 0
30MAR27 41.00 C 10.00 10.00 9.57 9.37 -0.22 38 6 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.79 -0.40 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.24 -0.27 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.77 -0.23 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.33 -0.16 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.81 -0.40 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.36 -0.42 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.98 -0.32 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.63 -0.30 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.26 -0.29 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.48 -0.26 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.84 -0.23 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.29 -0.20 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.81 -0.19 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.39 -0.17 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.98 -0.25 38 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 1.68 -0.12 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.41 -0.15 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.19 -0.12 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.00 -0.12 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.84 -0.09 38 0 0 0
TOTAL CALL 149 8,859 +64
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 0.00 42 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 0.00 41 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 49 0
29APR26 42.00 P 0.17 0.17 0.17 0.07 -0.01 38 1 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.27 0.00 38 0 52 0
29APR26 45.00 P 0.44 0.53 0.44 0.48 +0.02 38 20 230 +20
29APR26 46.00 P 0.79 0.79 0.79 0.78 +0.08 38 1 166 +1
29APR26 47.00 P 1.03 1.17 1.03 1.17 +0.07 38 31 189 -26
29APR26 48.00 P 0.00 0.00 0.00 1.63 +0.11 36 0 246 0
29APR26 49.00 P 0.00 0.00 0.00 2.29 +0.25 37 0 148 0
29APR26 50.00 P 0.00 0.00 0.00 3.01 +0.25 37 0 216 0
29APR26 52.50 P 0.00 0.00 0.00 5.14 +0.38 37 0 298 0
29APR26 55.00 P 0.00 0.00 0.00 7.53 +0.46 37 0 51 0
29APR26 57.50 P 0.00 0.00 0.00 10.04 +0.26 49 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 12.54 +0.26 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.04 +0.26 66 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 17.54 +0.26 74 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 20.04 +0.26 82 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.54 +0.26 89 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.02 +0.50 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.52 +0.50 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.02 +0.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.52 +0.50 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.02 +0.50 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.52 +0.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.02 +0.50 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.10 0.00 38 0 21 0
28MAY26 39.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.25 0.00 38 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 27 0
28MAY26 42.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 44 0
28MAY26 43.00 P 0.72 0.82 0.72 0.76 +0.03 38 23 40 +13
28MAY26 44.00 P 1.04 1.04 1.04 1.03 +0.03 38 1 40 0
28MAY26 45.00 P 1.33 1.36 1.33 1.37 +0.05 38 3 129 +3
28MAY26 46.00 P 1.75 1.75 1.75 1.71 +0.01 37 1 144 0
28MAY26 47.00 P 0.00 0.00 0.00 2.16 +0.02 37 0 157 0
28MAY26 48.00 P 2.68 2.68 2.68 2.68 +0.05 37 9 61 0
28MAY26 49.00 P 3.04 3.04 3.04 3.20 +0.11 36 13 91 +13
28MAY26 50.00 P 0.00 0.00 0.00 3.92 +0.08 38 0 150 0
28MAY26 52.50 P 0.00 0.00 0.00 5.76 +0.28 38 0 83 0
28MAY26 55.00 P 0.00 0.00 0.00 7.87 +0.37 38 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.08 +0.30 34 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 12.55 +0.27 37 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.04 +0.26 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.54 +0.26 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.04 +0.26 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.54 +0.26 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.02 +0.50 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.52 +0.50 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.02 +0.50 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.52 +0.50 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.02 +0.50 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.52 +0.50 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.02 +0.50 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 53 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 0.00 37 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.59 0.00 37 0 47 0
29JUN26 41.00 P 0.00 0.00 0.00 0.80 +0.02 38 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 1.04 +0.03 38 0 89 0
29JUN26 43.00 P 1.23 1.23 1.23 1.31 +0.03 38 10 42 +10
29JUN26 44.00 P 0.00 0.00 0.00 1.65 +0.05 38 0 47 0
29JUN26 45.00 P 1.89 1.89 1.89 2.00 +0.05 37 2 102 -2
29JUN26 46.00 P 0.00 0.00 0.00 2.41 +0.08 37 0 104 0
29JUN26 47.00 P 0.00 0.00 0.00 2.87 +0.08 37 0 105 0
29JUN26 48.00 P 0.00 0.00 0.00 3.37 +0.14 37 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 3.93 +0.16 37 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 4.55 +0.15 37 0 293 0
29JUN26 52.50 P 5.86 6.24 5.86 6.32 +0.23 37 3 63 -1
29JUN26 55.00 P 0.00 0.00 0.00 8.30 +0.31 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 10.42 +0.30 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.10 +0.78 46 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.04 +0.26 34 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 17.54 +0.26 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.04 +0.26 41 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 22.54 +0.26 45 0 0 -27
29JUN26 72.50 P 0.00 0.00 0.00 25.02 +0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.52 +0.50 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.02 +0.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.52 +0.50 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.02 +0.50 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.52 +0.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.02 +0.50 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.75 +0.02 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 1.21 +0.03 39 0 0 0
30JUL26 40.00 P 1.38 1.38 1.38 1.50 +0.05 39 2 32 +2
30JUL26 41.00 P 0.00 0.00 0.00 1.81 +0.04 38 0 1 0
30JUL26 42.00 P 2.14 2.14 2.14 2.16 +0.08 38 1 10 +1
30JUL26 43.00 P 0.00 0.00 0.00 2.54 +0.08 38 0 128 0
30JUL26 44.00 P 0.00 0.00 0.00 2.98 +0.12 38 0 55 0
30JUL26 45.00 P 3.33 3.33 3.33 3.45 +0.13 38 15 85 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.97 +0.15 37 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 4.53 +0.17 37 0 203 0
30JUL26 48.00 P 0.00 0.00 0.00 5.14 +0.20 37 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 5.79 +0.22 37 0 133 0
30JUL26 50.00 P 6.19 6.22 6.19 6.65 +0.42 39 30 32 +30
30JUL26 52.50 P 0.00 0.00 0.00 8.49 +0.29 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.35 +0.11 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.60 +0.42 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.77 +0.12 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.28 +0.58 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.66 +0.60 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.08 +0.62 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.52 +0.48 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.70 +0.02 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 +0.03 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.09 +0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.33 +0.05 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.61 +0.06 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 +0.08 39 0 1 0
29SEP26 40.00 P 2.20 2.20 2.20 2.23 +0.09 39 1 69 +1
29SEP26 41.00 P 2.45 2.63 2.45 2.63 +0.13 39 3 60 -1
29SEP26 42.00 P 0.00 0.00 0.00 2.94 +0.07 38 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 +0.09 38 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 3.81 +0.10 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 4.31 +0.14 38 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 4.83 +0.14 37 0 102 0
29SEP26 47.00 P 5.45 5.45 5.45 5.45 +0.20 38 1 78 0
29SEP26 48.00 P 0.00 0.00 0.00 6.00 +0.16 37 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 6.65 +0.19 37 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 7.30 +0.18 37 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 9.18 +0.27 38 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 11.03 +0.15 37 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 13.00 +0.08 36 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.15 +0.09 35 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.37 +0.10 34 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.77 +0.22 35 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.10 +0.29 33 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.69 +0.46 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.10 +0.46 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.54 +0.48 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.98 +0.48 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.44 +0.48 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.91 +0.49 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.39 +0.50 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.86 +0.49 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.73 +0.04 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 +0.05 38 0 13 0
30DEC26 38.00 P 2.50 2.50 2.50 2.34 -0.01 38 1 1 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.69 +0.06 38 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.07 +0.09 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.60 +0.10 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.03 +0.09 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.53 +0.13 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.04 +0.13 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +0.12 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 +0.16 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.55 +0.16 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.14 +0.16 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.78 +0.20 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.44 +0.20 38 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.17 +0.25 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.01 +0.26 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.99 +0.29 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.06 +0.34 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.19 +0.35 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.41 +0.37 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.67 +0.40 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.99 +0.41 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.34 +0.43 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.72 +0.44 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.13 +0.46 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.56 +0.47 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.00 +0.48 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.45 +0.48 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.91 +0.49 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.28 +0.04 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.63 -0.02 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.98 +0.06 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.45 +0.17 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.88 +0.09 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 4.28 +0.05 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.72 +0.07 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.19 +0.09 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.70 +0.11 38 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 +0.11 38 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 6.76 +0.13 38 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 7.39 +0.16 38 0 16 0
30MAR27 48.00 P 7.58 7.58 7.58 8.05 +0.18 39 20 25 +15
30MAR27 49.00 P 0.00 0.00 0.00 8.58 +0.14 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 +0.19 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.95 +0.26 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.75 +0.03 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.67 +0.33 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.68 +0.35 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.76 +0.38 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.90 +0.39 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.09 +0.11 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.32 +0.38 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.60 +0.39 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.90 +0.36 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.23 +0.35 37 0 0 0
TOTAL PUT 192 9,129 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.08
29APR26 32.00 C 0.00 0.00 0.00 15.11 +0.10 62 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.11 +0.10 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.11 +0.10 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.11 +0.10 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.11 +0.10 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.11 +0.09 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.11 +0.09 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.12 +0.10 37 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.12 +0.10 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.12 +0.09 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.14 +0.08 29 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 4.17 +0.05 28 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 3.26 +0.03 28 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 2.42 -0.01 28 0 134 0
29APR26 46.00 C 0.00 0.00 0.00 1.70 -0.01 28 0 169 0
29APR26 47.00 C 0.00 0.00 0.00 1.11 -0.04 28 0 183 0
29APR26 48.00 C 0.81 0.81 0.81 0.67 -0.07 28 8 91 -8
29APR26 49.00 C 0.57 0.57 0.42 0.38 -0.06 28 14 154 +3
29APR26 50.00 C 0.29 0.31 0.29 0.20 -0.05 28 3 290 0
29APR26 52.50 C 0.07 0.07 0.06 0.03 -0.02 28 4 210 -4
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.15 +0.09 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.16 +0.10 41 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.16 +0.10 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.16 +0.09 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.32 +0.28 53 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.41 +0.37 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.43 +0.33 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.43 +0.31 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.48 +0.31 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.33 +0.08 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.45 +0.08 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.61 +0.07 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.84 +0.06 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.14 +0.05 32 0 51 0
28MAY26 46.00 C 0.00 0.00 0.00 2.52 +0.09 32 0 45 0
28MAY26 47.00 C 2.20 2.20 2.10 1.93 +0.03 31 30 161 +30
28MAY26 48.00 C 1.65 1.71 1.65 1.49 +0.02 31 26 124 +26
28MAY26 49.00 C 1.24 1.24 1.24 1.13 +0.02 31 18 57 +15
28MAY26 50.00 C 0.97 0.97 0.85 0.84 +0.01 31 17 126 +16
28MAY26 52.50 C 0.00 0.00 0.00 0.37 0.00 31 0 49 0
28MAY26 55.00 C 0.00 0.00 0.00 0.16 +0.01 32 3 142 +3
28MAY26 57.50 C 0.00 0.00 0.00 0.06 0.00 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 32 0 36 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.15 +0.10 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.15 +0.10 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.15 +0.10 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.15 +0.09 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.16 +0.10 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.16 +0.10 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.37 +0.30 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.32 +0.28 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.49 +0.43 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.48 +0.38 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.49 +0.28 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.53 +0.30 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.60 +0.26 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.56 +0.06 30 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.77 +0.05 30 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.05 +0.05 30 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.40 -0.03 30 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 2.86 +0.03 31 0 109 0
29JUN26 47.00 C 2.58 2.65 2.58 2.34 +0.02 31 30 167 -6
29JUN26 48.00 C 1.97 1.97 1.97 1.90 -0.01 30 15 194 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.54 -0.01 31 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.24 -0.01 31 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 0.70 0.00 31 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 0.00 31 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 0.00 30 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 0.00 31 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 30 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 11.50 +0.41 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.51 +0.45 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.52 +0.36 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.57 +0.28 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.65 +0.29 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.60 +0.07 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.80 +0.05 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.06 +0.03 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.41 +0.04 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.81 -0.06 31 0 0 0
30JUL26 46.00 C 3.59 3.59 3.59 3.34 +0.04 31 15 15 0
30JUL26 47.00 C 3.09 3.09 2.92 2.83 +0.02 31 30 27 -30
30JUL26 48.00 C 2.73 2.73 2.50 2.43 +0.13 31 30 30 0
30JUL26 49.00 C 2.33 2.33 2.33 2.07 +0.13 31 15 37 +15
30JUL26 50.00 C 0.00 0.00 0.00 1.65 -0.02 30 0 16 0
30JUL26 52.50 C 1.20 1.20 1.20 1.09 -0.01 31 1 46 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.24 0.00 31 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.13 -0.01 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 0.04 -0.01 31 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 15.16 +0.10 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.20 +0.13 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.19 +0.09 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.37 +0.23 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.50 +0.34 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.51 +0.22 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.68 +0.24 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.94 +0.32 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.14 +0.14 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.18 +0.04 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 +0.04 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.88 +0.03 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.28 +0.02 32 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.77 -0.06 32 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.34 -0.01 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.88 -0.01 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.45 -0.02 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.07 -0.02 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.74 +0.01 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 0.00 33 0 30 0
29SEP26 55.00 C 1.53 1.53 1.53 1.45 0.00 33 1 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.03 0.00 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.72 0.00 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.01 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.20 +0.08 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.26 +0.08 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.35 +0.07 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.47 +0.07 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.64 +0.06 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.84 +0.05 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.10 +0.05 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.37 +0.04 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.72 +0.05 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.06 +0.05 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.47 +0.04 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.89 +0.04 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.54 +0.22 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.02 +0.12 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.51 +0.03 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.05 +0.03 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.62 +0.03 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.22 +0.02 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.85 -0.01 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.07 +0.03 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.41 0.00 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.87 0.00 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.45 0.00 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 +0.02 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.43 +0.08 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.57 +0.07 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.77 +0.07 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.98 +0.06 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.23 +0.05 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.52 +0.05 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.82 +0.05 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.17 +0.04 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.53 +0.04 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.93 +0.04 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.36 +0.03 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.79 +0.03 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.29 +0.02 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.80 +0.03 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.49 +0.01 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.07 +0.05 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.64 +0.02 33 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.21 +0.01 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.86 +0.04 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.00 +0.01 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.30 -0.01 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.72 0.00 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.20 -0.01 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
TOTAL CALL 260 6,642 +76
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 392 0
29APR26 43.00 P 0.09 0.09 0.08 0.06 -0.04 29 10 134 0
29APR26 44.00 P 0.00 0.00 0.00 0.14 -0.08 28 0 41 0
29APR26 45.00 P 0.30 0.30 0.30 0.31 -0.11 29 2 381 0
29APR26 46.00 P 0.59 0.59 0.56 0.59 -0.15 29 23 95 -15
29APR26 47.00 P 0.79 0.79 0.79 1.00 -0.19 28 15 530 +15
29APR26 48.00 P 1.35 1.35 1.35 1.56 -0.18 28 1 130 -1
29APR26 49.00 P 0.00 0.00 0.00 2.27 -0.17 28 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 3.09 -0.15 28 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 5.43 -0.11 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.92 -0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.42 -0.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.92 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.42 -0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.92 -0.10 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.42 -0.10 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.92 -0.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.42 -0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 22 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 0.00 33 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 35 0
28MAY26 39.00 P 0.16 0.16 0.16 0.14 -0.01 32 8 67 +8
28MAY26 40.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 70 0
28MAY26 41.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.54 -0.04 32 0 78 0
28MAY26 43.00 P 0.00 0.00 0.00 0.77 -0.08 31 0 36 0
28MAY26 44.00 P 0.00 0.00 0.00 1.12 -0.07 32 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 1.47 -0.14 31 0 171 0
28MAY26 46.00 P 1.86 1.86 1.86 2.05 -0.05 33 10 134 0
28MAY26 47.00 P 2.14 2.14 2.14 2.61 -0.07 33 15 136 +15
28MAY26 48.00 P 2.67 2.73 2.67 3.17 -0.07 32 45 96 +15
28MAY26 49.00 P 0.00 0.00 0.00 3.87 -0.07 32 0 32 0
28MAY26 50.00 P 0.00 0.00 0.00 4.62 -0.08 32 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 6.73 -0.08 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.76 -0.41 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.21 -0.29 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.53 -0.49 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.40 -0.09 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.89 -0.09 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.38 -0.09 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.87 -0.10 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.37 -0.09 42 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 37 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 0.00 32 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 33 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.04 30 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.68 -0.04 31 0 56 0
29JUN26 42.00 P 0.00 0.00 0.00 0.94 -0.04 31 0 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.24 -0.06 31 0 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.58 -0.08 30 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.99 -0.07 30 0 95 0
29JUN26 46.00 P 0.00 0.00 0.00 2.49 -0.05 31 0 127 0
29JUN26 47.00 P 0.00 0.00 0.00 3.01 -0.08 30 0 60 0
29JUN26 48.00 P 3.28 3.53 3.28 3.60 -0.08 30 13 112 +12
29JUN26 49.00 P 0.00 0.00 0.00 4.23 -0.17 29 0 137 0
29JUN26 50.00 P 0.00 0.00 0.00 5.01 +0.05 30 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 7.01 -0.10 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.93 -0.38 19 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.21 -0.40 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.59 -0.47 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.40 -0.15 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.89 -0.10 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.38 -0.10 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.87 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.37 -0.09 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.86 -0.10 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.35 -0.10 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.79 -0.04 31 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.67 -0.06 31 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 2.04 -0.07 31 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.47 -0.09 31 0 45 0
30JUL26 46.00 P 0.00 0.00 0.00 2.97 -0.06 31 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 3.48 -0.08 30 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.08 -0.10 30 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 4.71 -0.12 30 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 5.44 -0.10 31 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 7.33 -0.10 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.16 -0.42 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.34 -0.48 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.67 -0.59 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.40 -0.26 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.89 -0.25 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.39 -0.10 30 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.88 -0.09 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 -0.04 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 -0.07 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.45 -0.04 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 -0.06 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.11 -0.04 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.46 -0.08 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.86 -0.09 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.31 -0.06 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.80 -0.09 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.33 -0.07 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.91 -0.10 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.53 -0.11 32 0 58 0
29SEP26 50.00 P 5.97 5.97 5.97 6.25 -0.09 32 8 20 -8
29SEP26 52.50 P 0.00 0.00 0.00 7.79 -0.38 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.76 -0.34 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.75 -0.46 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.14 -0.33 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.65 -0.15 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.96 -0.18 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.46 -0.10 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.92 -0.09 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.39 -0.09 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.87 -0.09 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.36 -0.09 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 -0.06 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.03 -0.06 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 -0.08 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.50 -0.07 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.11 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 -0.05 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.49 -0.06 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 -0.08 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 -0.08 32 0 1 0
30DEC26 44.00 P 3.52 3.52 3.52 3.66 -0.08 32 1 13 +1
30DEC26 45.00 P 0.00 0.00 0.00 4.12 -0.09 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.62 -0.06 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 -0.06 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.72 -0.10 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.33 -0.10 31 0 30 0
30DEC26 50.00 P 6.64 6.64 6.64 6.97 -0.10 31 15 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.54 -0.25 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.35 -0.41 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.66 -0.10 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.36 -0.39 28 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.99 -0.11 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.28 -0.10 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.62 -0.10 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.03 -0.09 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.46 -0.09 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.85 -0.03 32 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.04 -0.07 32 0 11 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.49 -0.04 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.75 -0.05 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.03 -0.06 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 -0.13 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.73 -0.12 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.11 -0.08 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 -0.14 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.88 -0.10 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.34 -0.14 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.80 -0.10 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.30 -0.12 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.84 -0.09 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 -0.15 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.02 -0.10 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.62 -0.11 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.45 -0.10 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.93 -0.28 30 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.21 -0.10 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.79 -0.40 29 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.37 -0.11 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.59 -0.10 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.85 -0.11 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.20 -0.10 32 0 0 0
TOTAL PUT 166 7,447 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 177.70
29APR26 147.50 C 0.00 0.00 0.00 30.34 +2.39 33 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 27.85 +2.38 33 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 25.36 +2.36 31 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 22.89 +2.33 31 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 20.44 +2.28 31 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 18.04 +2.21 31 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 15.70 +2.12 31 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 13.45 +1.99 31 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 11.32 +1.83 31 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 9.34 +1.64 31 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 7.55 +1.26 31 0 96 0
29APR26 175.00 C 0.00 0.00 0.00 6.15 +1.33 33 0 402 0
29APR26 177.50 C 0.00 0.00 0.00 4.75 +1.15 32 0 345 0
29APR26 180.00 C 3.96 4.40 3.90 3.57 +0.92 32 13 385 +2
29APR26 182.50 C 0.00 0.00 0.00 2.57 +0.61 32 0 197 0
29APR26 185.00 C 2.29 2.40 2.08 1.84 +0.52 32 65 391 +19
29APR26 187.50 C 0.00 0.00 0.00 1.28 +0.35 32 0 320 0
29APR26 190.00 C 1.19 1.22 1.19 0.88 +0.24 32 13 456 +3
29APR26 192.50 C 0.65 0.65 0.61 0.58 +0.17 32 70 224 -31
29APR26 195.00 C 0.57 0.57 0.49 0.37 +0.11 32 160 708 -28
29APR26 197.50 C 0.43 0.43 0.33 0.23 +0.07 31 168 384 +121
29APR26 200.00 C 0.30 0.31 0.24 0.14 +0.04 31 229 654 -81
29APR26 205.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 233 0
29APR26 210.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 34 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 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 70 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 78 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 83 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 32.09 +3.12 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.86 +2.12 35 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.42 +2.85 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.45 +1.98 35 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.36 +1.90 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.34 +1.81 35 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.41 +1.70 35 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.59 +1.61 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 14.86 +1.49 35 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 13.25 +1.29 35 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 11.96 +1.38 36 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 10.60 +1.33 37 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 9.29 +1.22 36 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 8.05 +1.07 36 0 115 0
28MAY26 182.50 C 0.00 0.00 0.00 6.98 +0.94 36 0 83 0
28MAY26 185.00 C 0.00 0.00 0.00 6.03 +0.86 36 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 5.19 +0.71 36 0 112 0
28MAY26 190.00 C 5.00 5.00 5.00 4.40 +0.64 36 1 50 +1
28MAY26 192.50 C 0.00 0.00 0.00 3.76 +0.57 36 0 71 0
28MAY26 195.00 C 0.00 0.00 0.00 3.19 +0.51 36 0 166 0
28MAY26 197.50 C 0.00 0.00 0.00 2.68 +0.39 36 0 217 0
28MAY26 200.00 C 2.40 2.40 2.30 2.25 +0.33 36 44 144 +12
28MAY26 205.00 C 1.90 1.90 1.90 1.55 +0.22 36 1 167 +1
28MAY26 210.00 C 1.35 1.35 1.32 1.05 +0.16 36 7 91 +6
28MAY26 215.00 C 0.90 0.90 0.90 0.69 +0.10 36 14 75 0
28MAY26 220.00 C 0.61 0.62 0.59 0.45 +0.08 36 60 109 +59
28MAY26 225.00 C 0.00 0.00 0.00 0.28 +0.04 35 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 32.72 +3.00 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.48 +2.84 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.51 +1.91 34 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.47 +1.79 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 23.55 +1.75 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.67 +1.62 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.92 +1.57 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.21 +1.44 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.64 +1.12 34 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 15.13 +1.08 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 14.10 +1.40 36 0 45 0
29JUN26 175.00 C 13.45 13.45 13.45 12.79 +1.25 36 15 50 0
29JUN26 177.50 C 0.00 0.00 0.00 11.50 +1.21 35 0 33 0
29JUN26 180.00 C 11.30 11.30 11.30 10.36 +1.13 35 15 155 +15
29JUN26 182.50 C 9.84 9.84 9.84 9.26 +0.97 35 15 83 0
29JUN26 185.00 C 0.00 0.00 0.00 8.32 +0.92 35 0 26 0
29JUN26 187.50 C 7.63 7.63 7.63 7.39 +0.80 35 4 76 +4
29JUN26 190.00 C 0.00 0.00 0.00 6.58 +0.73 35 0 53 0
29JUN26 192.50 C 0.00 0.00 0.00 5.83 +0.64 35 0 180 0
29JUN26 195.00 C 0.00 0.00 0.00 5.14 +0.60 35 0 86 0
29JUN26 197.50 C 0.00 0.00 0.00 4.55 +0.53 35 0 78 0
29JUN26 200.00 C 4.50 4.50 4.50 3.97 +0.39 35 1 38 0
29JUN26 205.00 C 3.28 3.28 3.28 3.06 +0.35 35 15 216 +15
29JUN26 210.00 C 0.00 0.00 0.00 2.33 +0.32 35 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 1.69 +0.17 35 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.24 +0.12 34 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 0.93 +0.11 34 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.68 +0.07 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.48 +0.04 34 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 0.00 34 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 0.00 35 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 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 33.81 +2.39 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.75 +2.81 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 29.74 +2.65 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.02 +1.77 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.18 +1.61 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.50 +1.61 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.83 +1.51 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.26 +1.42 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 18.78 +1.07 35 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 17.82 +1.50 36 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 16.49 +1.52 36 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 15.07 +1.23 36 0 22 0
30JUL26 177.50 C 0.00 0.00 0.00 13.93 +1.27 36 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 12.73 +1.14 36 0 46 0
30JUL26 182.50 C 0.00 0.00 0.00 11.68 +1.08 36 0 33 0
30JUL26 185.00 C 0.00 0.00 0.00 10.69 +1.00 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 9.78 +0.93 36 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 8.86 +0.79 35 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 8.08 +0.77 35 0 47 0
30JUL26 195.00 C 0.00 0.00 0.00 7.34 +0.77 35 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 6.60 +0.64 35 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 6.00 +0.55 35 0 1 0
29SEP26 147.50 C 0.00 0.00 0.00 36.60 +2.31 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.73 +2.46 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.87 +2.55 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.18 +2.50 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.63 +1.58 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.99 +1.41 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.52 +1.39 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.07 +1.14 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.19 +1.67 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 21.78 +1.60 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.43 +1.65 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.98 +1.37 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.79 +1.23 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 16.55 +1.41 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 15.66 +1.25 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.46 +1.00 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.68 +1.11 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.75 +0.95 36 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 11.92 +0.91 36 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.13 +0.86 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 10.37 +0.80 36 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.74 +0.82 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.41 +0.67 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.30 +0.70 36 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 6.02 +0.36 36 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 5.21 +0.36 36 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 4.40 +0.28 36 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 3.79 +0.26 36 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 3.20 +0.24 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.72 +0.17 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.31 +0.18 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.99 +0.12 36 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 1.65 +0.12 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.36 +0.09 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.16 +0.07 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.97 +0.07 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 0.80 +0.04 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.68 +0.04 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.57 +0.05 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 40.09 +2.59 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.37 +2.55 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 36.90 +2.67 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.23 +2.87 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 33.65 +2.49 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.13 +2.43 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.66 +2.37 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.23 +2.08 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.89 +1.97 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 26.45 +2.16 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.65 +1.46 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.47 +1.41 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 22.32 +1.36 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.22 +1.36 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 20.14 +1.26 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.13 +1.20 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 18.23 +1.20 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 17.32 +1.17 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 16.44 +1.12 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.60 +1.07 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.81 +1.03 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.05 +0.93 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 12.68 +0.89 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.35 +0.77 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 10.12 +0.58 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.07 +0.57 36 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 8.03 +0.47 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.22 +0.44 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.43 +0.43 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.66 +0.32 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.09 +0.32 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.52 +0.31 36 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 3.96 +0.23 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.56 +0.22 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.16 +0.22 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.76 +0.18 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.47 +0.16 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 42.35 +1.86 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.22 +2.63 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.62 +2.94 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.08 +2.48 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.59 +2.44 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.03 +2.24 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.78 +2.71 36 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 32.40 +2.63 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.08 +2.19 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.82 +2.48 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 28.60 +2.00 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.93 +1.46 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 25.86 +1.57 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.77 +1.56 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.73 +1.47 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.60 +1.28 35 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.96 +1.57 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.70 +1.18 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.82 +1.06 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.98 +1.03 35 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 18.18 +1.01 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.40 +1.05 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.04 +0.94 35 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 14.86 +0.48 36 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 13.88 +0.86 36 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 12.63 +0.70 36 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 11.58 +0.68 36 0 16 0
TOTAL CALL 910 14,566 +118
29APR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 91 0
29APR26 152.50 P 0.12 0.13 0.12 0.03 -0.03 33 11 193 0
29APR26 155.00 P 0.16 0.17 0.16 0.05 -0.07 32 15 219 0
29APR26 157.50 P 0.23 0.26 0.22 0.11 -0.10 32 22 239 0
29APR26 160.00 P 0.29 0.34 0.29 0.20 -0.18 32 26 307 -12
29APR26 162.50 P 0.46 0.46 0.40 0.36 -0.28 32 100 299 -23
29APR26 165.00 P 0.67 0.69 0.60 0.61 -0.42 32 90 284 +25
29APR26 167.50 P 0.98 0.98 0.88 0.99 -0.59 32 48 160 -1
29APR26 170.00 P 1.40 1.40 1.22 1.45 -0.86 31 10 308 +8
29APR26 172.50 P 1.81 2.00 1.81 2.14 -1.00 31 3 290 +3
29APR26 175.00 P 3.00 3.00 2.53 3.03 -1.18 31 7 325 +1
29APR26 177.50 P 4.07 4.07 3.45 4.12 -1.40 30 18 394 -4
29APR26 180.00 P 4.96 4.96 4.96 5.44 -1.76 30 17 715 +2
29APR26 182.50 P 0.00 0.00 0.00 7.20 -1.76 31 0 248 0
29APR26 185.00 P 0.00 0.00 0.00 8.98 -1.92 31 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 10.93 -2.05 31 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 13.03 -2.16 31 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.24 -2.24 31 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.55 -2.30 31 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 19.93 -2.34 31 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 22.35 -2.37 31 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 27.30 -2.40 0 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 32.30 -2.40 0 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 37.30 -2.40 0 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 42.30 -2.40 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 47.30 -2.40 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.30 -2.40 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 57.30 -2.40 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 62.30 -2.66 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 67.30 -2.97 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 72.30 -2.40 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.30 -2.40 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.30 -2.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.30 -2.40 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 92.30 -3.00 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.30 -2.40 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.30 -2.40 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.30 -2.97 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.30 -2.40 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.30 -2.61 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.30 -2.40 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.30 -2.99 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 142.30 -2.40 0 0 0 0
28MAY26 147.50 P 0.96 0.96 0.79 0.56 -0.22 36 5 49 +3
28MAY26 150.00 P 0.00 0.00 0.00 0.77 -0.27 36 0 19 0
28MAY26 152.50 P 0.00 0.00 0.00 1.03 -0.36 36 0 79 0
28MAY26 155.00 P 0.00 0.00 0.00 1.37 -0.41 36 0 100 0
28MAY26 157.50 P 0.00 0.00 0.00 1.77 -0.52 36 0 58 0
28MAY26 160.00 P 2.42 2.42 2.12 2.27 -0.61 36 28 84 +2
28MAY26 162.50 P 0.00 0.00 0.00 2.87 -0.67 36 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 3.49 -0.88 36 0 26 0
28MAY26 167.50 P 4.24 4.24 4.17 4.23 -1.01 36 3 24 -2
28MAY26 170.00 P 4.96 4.96 4.96 5.03 -1.19 35 1 126 -1
28MAY26 172.50 P 0.00 0.00 0.00 5.98 -1.31 35 0 201 0
28MAY26 175.00 P 6.80 6.80 6.55 7.08 -1.27 35 4 199 0
28MAY26 177.50 P 7.86 7.86 7.86 8.20 -1.55 35 1 153 +1
28MAY26 180.00 P 0.00 0.00 0.00 9.50 -1.67 34 0 288 0
28MAY26 182.50 P 10.48 10.48 10.48 10.92 -1.90 34 4 174 0
28MAY26 185.00 P 12.65 12.65 12.65 12.65 -1.77 35 5 152 0
28MAY26 187.50 P 0.00 0.00 0.00 14.43 -1.76 35 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 16.20 -1.82 35 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 18.05 -1.90 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 19.98 -1.97 35 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 21.99 -2.04 35 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 24.06 -2.10 35 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.40 -2.33 35 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 32.95 -2.42 36 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 37.64 -2.60 35 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 42.45 -2.73 35 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 47.35 -2.44 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.30 -2.62 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.30 -2.62 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 62.30 -2.66 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 67.30 -2.97 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 72.30 -2.40 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 77.30 -2.40 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 82.30 -2.41 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.30 -3.35 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 92.30 -3.00 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.30 -2.65 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 102.30 -2.40 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.30 -2.97 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.30 -2.81 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 117.30 -3.36 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.30 -2.65 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.30 -3.36 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.30 -2.64 0 0 0 0
29JUN26 147.50 P 1.80 1.80 1.70 1.55 -0.38 35 3 8 +3
29JUN26 150.00 P 0.00 0.00 0.00 1.97 -0.49 35 0 112 0
29JUN26 152.50 P 0.00 0.00 0.00 2.44 -0.53 35 0 81 0
29JUN26 155.00 P 0.00 0.00 0.00 2.95 -0.65 35 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 3.58 -0.69 35 1 18 -1
29JUN26 160.00 P 0.00 0.00 0.00 4.20 -0.87 35 0 72 0
29JUN26 162.50 P 0.00 0.00 0.00 4.93 -0.98 35 0 68 0
29JUN26 165.00 P 0.00 0.00 0.00 5.70 -0.95 34 0 67 0
29JUN26 167.50 P 6.24 6.24 6.24 6.51 -1.10 34 1 276 0
29JUN26 170.00 P 7.20 7.48 7.20 7.45 -1.19 34 53 1,523 -18
29JUN26 172.50 P 0.00 0.00 0.00 8.52 -1.27 34 0 150 0
29JUN26 175.00 P 9.24 9.45 9.24 9.68 -1.36 34 22 103 +14
29JUN26 177.50 P 10.45 10.72 10.35 10.95 -1.47 34 50 116 +30
29JUN26 180.00 P 0.00 0.00 0.00 12.27 -1.60 33 0 1,163 0
29JUN26 182.50 P 0.00 0.00 0.00 13.65 -1.74 33 0 67 0
29JUN26 185.00 P 14.60 14.60 14.60 15.30 -1.97 33 6 38 -5
29JUN26 187.50 P 0.00 0.00 0.00 17.78 -1.21 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 18.99 -1.77 34 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 20.76 -1.82 34 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.59 -1.92 34 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.53 -1.92 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.47 -2.13 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 30.59 -2.17 34 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 33.84 -3.16 28 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 38.14 -4.08 25 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 42.69 -4.15 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 47.35 -3.61 0 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 53.33 -3.02 34 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 58.14 -2.47 34 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 63.01 -2.48 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 67.91 -2.60 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.83 -2.45 34 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 77.78 -2.52 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.73 -2.47 34 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.70 -2.95 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 92.67 -2.63 34 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.65 -2.30 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.63 -2.45 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.61 -2.66 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 112.59 -2.52 33 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 117.58 -3.08 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.56 -2.39 31 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.53 -3.13 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.50 -2.44 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.65 -0.48 35 0 1 0
30JUL26 150.00 P 0.00 0.00 0.00 3.15 -0.64 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 3.81 -0.65 35 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 4.48 -0.64 35 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 5.11 -0.77 35 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.82 -0.85 35 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 6.65 -0.87 35 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 7.51 -0.93 35 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 8.40 -1.08 34 0 15 0
30JUL26 170.00 P 9.40 9.45 9.00 9.41 -1.15 34 30 60 0
30JUL26 172.50 P 0.00 0.00 0.00 10.61 -1.13 34 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 11.80 -1.22 34 0 45 0
30JUL26 177.50 P 0.00 0.00 0.00 12.94 -1.47 34 0 21 0
30JUL26 180.00 P 14.17 14.17 14.17 14.28 -1.56 34 15 25 +15
30JUL26 182.50 P 0.00 0.00 0.00 15.70 -1.64 34 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 17.31 -1.62 34 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 18.89 -1.95 34 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 20.88 -1.70 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 22.63 -1.73 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.41 -1.74 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.21 -1.86 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 28.13 -1.88 35 0 0 0
29SEP26 147.50 P 5.20 5.20 5.20 4.90 -0.81 36 1 5 +1
29SEP26 150.00 P 0.00 0.00 0.00 5.56 -0.84 36 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 6.42 -0.83 36 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 7.28 -0.84 36 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 8.15 -0.84 36 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.02 -1.00 36 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 10.04 -0.97 36 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.03 -0.98 36 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 12.05 -1.07 36 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 13.35 -0.90 36 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 14.33 -1.24 36 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 15.55 -1.29 36 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 16.85 -1.36 36 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 18.20 -1.47 36 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 19.62 -1.54 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.21 -1.49 36 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 22.75 -1.80 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 23.89 -2.13 35 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.53 -2.18 35 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.20 -2.31 35 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 28.92 -2.38 35 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 30.65 -2.36 34 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 34.37 -2.57 35 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.20 -2.68 34 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 42.25 -2.79 34 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.30 -2.89 34 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 50.50 -2.97 33 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.77 -3.09 33 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 59.16 -3.17 32 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 63.72 -3.25 31 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.47 -3.46 31 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 72.84 -3.13 26 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.78 -3.56 27 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.96 -3.16 31 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 88.23 -2.73 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 93.08 -2.72 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 97.96 -2.80 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.87 -2.76 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.79 -2.76 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 112.72 -2.68 35 0 23 0
30DEC26 147.50 P 8.00 8.00 8.00 7.92 -0.52 36 1 502 +1
30DEC26 150.00 P 0.00 0.00 0.00 8.57 -1.00 36 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 9.70 -0.76 36 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 10.59 -0.84 36 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 11.58 -0.93 36 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 12.59 -0.69 36 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 13.59 -1.04 36 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.64 -1.03 36 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 15.75 -0.88 36 0 189 0
30DEC26 170.00 P 16.43 16.43 16.43 17.00 -1.17 36 1 17 -1
30DEC26 172.50 P 0.00 0.00 0.00 18.11 -1.20 36 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.42 -1.65 36 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 20.82 -1.29 36 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 22.19 -1.07 36 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 23.62 -1.39 36 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.09 -1.43 36 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 26.65 -1.52 36 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 27.78 -2.01 35 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 29.37 -2.06 35 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.01 -2.12 35 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 32.68 -2.18 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.37 -2.22 35 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.93 -2.35 35 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.62 -2.42 35 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 45.43 -2.50 35 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 49.33 -2.60 35 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 53.35 -2.66 35 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 57.44 -2.75 35 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 61.66 -2.79 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.93 -2.90 34 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 70.27 -3.34 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 74.81 -2.98 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.17 -3.16 33 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.69 -3.22 32 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.23 -3.32 31 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 93.08 -3.16 31 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 97.96 -3.02 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.29 -0.66 36 0 1 0
30MAR27 150.00 P 0.00 0.00 0.00 11.18 -0.67 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.08 -0.78 36 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 13.11 -0.83 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.19 -0.84 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.28 -0.84 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.37 -0.88 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.51 -1.03 36 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 18.80 -1.03 36 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.02 -1.10 36 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 21.26 -1.17 36 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 22.49 -1.31 36 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 24.07 -1.23 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 25.40 -1.32 36 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.58 -1.72 36 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 28.46 -1.32 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.97 -1.40 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 30.42 -2.64 35 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 32.69 -2.06 36 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.27 -2.13 36 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.91 -2.17 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.58 -2.24 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.02 -2.26 36 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 44.60 -2.39 36 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.28 -2.47 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.34 -2.30 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.97 -2.33 36 0 0 0
TOTAL PUT 602 18,787 +41
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$ 8.78
29APR26 5.00 C 0.00 0.00 0.00 3.80 -0.08 143 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.54 -0.10 113 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.29 -0.11 103 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.80 -0.09 100 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.29 -0.11 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.80 -0.09 64 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.55 -0.12 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.32 -0.10 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.09 -0.14 54 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.88 -0.10 54 0 61 0
29APR26 8.25 C 0.00 0.00 0.00 0.70 -0.12 55 0 90 0
29APR26 8.50 C 0.53 0.53 0.53 0.53 -0.08 54 3 101 0
29APR26 8.75 C 0.00 0.00 0.00 0.39 -0.09 54 0 195 0
29APR26 9.00 C 0.29 0.29 0.29 0.28 -0.07 54 4 272 -4
29APR26 9.25 C 0.00 0.00 0.00 0.20 -0.05 55 0 611 0
29APR26 9.50 C 0.00 0.00 0.00 0.14 -0.04 55 0 589 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 -0.03 57 0 419 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 3.05 -0.12 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.82 -0.09 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.58 -0.13 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.36 -0.12 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.14 -0.09 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.90 -0.11 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.71 -0.11 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.49 -0.12 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.31 -0.11 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.14 -0.10 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.00 -0.07 59 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.83 -0.08 56 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.70 -0.07 56 0 32 0
28MAY26 9.00 C 0.00 0.00 0.00 0.59 -0.07 56 0 164 0
28MAY26 9.25 C 0.00 0.00 0.00 0.50 -0.06 56 0 37 0
28MAY26 9.50 C 0.50 0.50 0.46 0.42 -0.05 57 5 42 0
28MAY26 9.75 C 0.00 0.00 0.00 0.35 -0.04 57 0 183 0
28MAY26 10.00 C 0.27 0.27 0.27 0.29 -0.04 57 1 210 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.03 57 0 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.50 C 0.03 0.03 0.03 0.01 0.00 71 8 8 -1
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.20 -0.08 75 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.10 -0.10 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.00 -0.10 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.90 -0.10 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.80 -0.10 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.70 -0.10 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.50 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.39 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.11 -0.09 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.01 -0.09 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.92 -0.11 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 -0.09 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.57 -0.12 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.36 -0.10 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.14 -0.10 68 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.92 -0.12 67 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.71 -0.08 68 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.11 64 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.29 -0.08 65 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.08 -0.11 63 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 -0.11 62 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 -0.12 61 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.54 -0.11 61 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 -0.12 60 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.23 -0.10 59 0 93 0
29JUN26 8.50 C 1.15 1.15 1.15 1.09 -0.08 59 15 140 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.07 59 0 130 0
29JUN26 9.00 C 0.00 0.00 0.00 0.86 -0.06 59 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.06 59 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.68 -0.05 59 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.60 -0.04 59 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 -0.04 59 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 -0.03 60 0 175 0
29JUN26 11.00 C 0.25 0.25 0.25 0.31 -0.03 59 15 348 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.24 -0.02 60 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.01 60 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 61 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 410 0
30JUL26 5.75 C 0.00 0.00 0.00 3.21 -0.10 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.00 -0.10 66 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.80 -0.09 66 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.60 -0.11 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.41 -0.09 64 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.21 -0.13 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.06 -0.10 64 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.87 -0.12 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.72 -0.11 62 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.57 -0.09 61 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.43 -0.10 61 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.31 -0.08 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.20 -0.07 61 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 1.09 -0.07 61 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 1.00 -0.06 62 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.91 -0.06 62 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.83 -0.05 62 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.75 -0.06 62 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.62 -0.05 62 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.51 -0.04 62 0 14 0
30JUL26 11.50 C 0.00 0.00 0.00 0.42 -0.04 62 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.34 -0.03 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.28 -0.03 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.22 -0.10 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.13 -0.11 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.05 -0.10 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.97 -0.09 66 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.76 -0.09 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.56 -0.10 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.37 -0.08 66 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.17 -0.10 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.97 -0.11 64 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.79 -0.11 63 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.62 -0.11 63 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 -0.08 64 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 -0.09 63 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.11 62 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 -0.10 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 -0.09 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 -0.09 62 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.08 62 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.08 62 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.08 62 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 -0.08 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.08 63 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 -0.07 63 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 -0.07 63 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 -0.07 63 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.06 63 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.06 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.05 64 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.05 64 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.05 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.05 64 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.04 64 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.04 64 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.03 64 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.03 64 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.02 64 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.25 -0.10 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.17 -0.10 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.09 -0.11 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.90 -0.10 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.70 -0.12 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.53 -0.10 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.34 -0.12 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.17 -0.12 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.01 -0.11 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 -0.11 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.70 -0.11 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.56 -0.11 60 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 -0.10 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 -0.09 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.08 61 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.08 61 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.08 61 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.88 -0.08 62 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 -0.08 62 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 -0.08 62 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 -0.08 62 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 -0.07 62 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 -0.08 62 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 -0.07 62 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 -0.07 62 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.06 63 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 -0.06 63 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 -0.05 63 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 -0.06 63 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 -0.05 63 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.05 63 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.58 -0.04 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.05 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.04 63 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.04 63 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.74 -0.10 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.50 -0.18 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.34 -0.19 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.18 -0.20 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.04 -0.11 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.91 -0.10 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.79 -0.10 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.67 -0.10 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.09 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.09 60 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.34 -0.10 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.24 -0.10 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 -0.10 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.05 -0.10 60 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 -0.09 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 -0.09 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 -0.09 61 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 -0.08 61 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 -0.09 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.09 61 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.08 61 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.23 -0.07 61 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.07 62 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.04 -0.07 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 -0.07 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 -0.06 62 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.06 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.06 62 0 1 0
30MAR27 15.50 C 0.48 0.48 0.48 0.69 -0.06 62 8 11 +8
TOTAL CALL 59 16,147 +34
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 33 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 60 0 194 0
29APR26 7.50 P 0.05 0.05 0.05 0.03 0.00 56 45 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 0.00 56 0 274 0
29APR26 8.00 P 0.13 0.13 0.13 0.10 0.00 56 12 602 +12
29APR26 8.25 P 0.00 0.00 0.00 0.17 +0.01 57 0 145 0
29APR26 8.50 P 0.00 0.00 0.00 0.26 +0.02 57 0 165 0
29APR26 8.75 P 0.31 0.38 0.31 0.37 +0.03 56 6 88 0
29APR26 9.00 P 0.00 0.00 0.00 0.51 +0.02 56 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.68 +0.04 57 0 550 0
29APR26 9.50 P 0.78 0.78 0.78 0.85 +0.04 55 5 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 +0.06 54 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.29 +0.09 60 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.77 +0.08 68 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.26 +0.10 77 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.74 +0.09 79 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.25 +0.12 94 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.74 +0.10 98 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.23 +0.10 98 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.73 +0.09 106 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.23 +0.11 113 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.73 +0.11 120 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.23 +0.10 127 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.72 +0.08 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.23 +0.10 140 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 59 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 0.00 60 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 0.00 59 0 145 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 0.00 58 0 305 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 0.00 58 0 91 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.01 59 0 169 0
28MAY26 7.75 P 0.00 0.00 0.00 0.27 +0.01 59 0 231 0
28MAY26 8.00 P 0.35 0.35 0.35 0.35 +0.02 58 50 1,534 +34
28MAY26 8.25 P 0.00 0.00 0.00 0.45 +0.02 59 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.56 +0.03 59 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.69 +0.03 59 0 57 0
28MAY26 9.00 P 0.00 0.00 0.00 0.82 +0.02 58 0 215 0
28MAY26 9.25 P 0.00 0.00 0.00 0.98 +0.03 59 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.12 +0.02 57 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.31 +0.05 58 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.49 +0.05 57 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 1.90 +0.09 58 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.34 +0.08 59 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.80 +0.05 61 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.29 +0.09 66 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.78 +0.11 70 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.27 +0.08 73 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.77 +0.12 79 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.26 +0.13 81 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.75 +0.08 82 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.25 +0.09 87 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.74 +0.07 87 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.24 +0.09 91 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 86 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 81 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 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 280 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 64 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 63 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 63 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 62 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 62 0 349 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.01 61 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.02 61 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.02 61 0 166 0
29JUN26 7.50 P 0.47 0.47 0.47 0.39 +0.02 61 2 179 -2
29JUN26 7.75 P 0.56 0.56 0.56 0.48 +0.02 61 2 184 -2
29JUN26 8.00 P 0.64 0.64 0.64 0.59 +0.03 62 1 533 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 +0.03 62 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 +0.04 62 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 +0.03 62 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.10 +0.04 62 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 +0.04 61 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 +0.02 61 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.02 61 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 +0.06 60 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.09 +0.05 60 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.48 +0.05 59 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.91 +0.03 59 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 +0.07 60 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.83 +0.09 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.31 +0.09 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.80 +0.11 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.29 +0.10 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.78 +0.10 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.27 +0.09 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.77 +0.09 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.27 +0.10 80 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.13 +0.01 65 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 0.00 63 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 +0.01 64 0 252 0
30JUL26 6.50 P 0.35 0.36 0.35 0.27 +0.01 64 38 41 +38
30JUL26 6.75 P 0.00 0.00 0.00 0.33 +0.01 64 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 +0.02 64 0 56 0
30JUL26 7.25 P 0.58 0.58 0.58 0.49 +0.02 64 2 47 0
30JUL26 7.50 P 0.67 0.67 0.65 0.58 +0.02 64 3 3 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.68 +0.02 64 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 +0.03 65 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 +0.02 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 +0.03 65 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.18 +0.03 65 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.33 +0.04 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.48 +0.04 65 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.61 +0.01 64 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.77 +0.01 63 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.95 +0.06 64 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.29 +0.05 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.68 +0.05 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.08 +0.06 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.50 +0.07 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.94 +0.06 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 66 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 66 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 65 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 0.00 65 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 0.00 65 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 0.00 65 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 0.00 65 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 0.00 65 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 0.00 66 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.01 66 0 103 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 0.00 65 0 123 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 0.00 66 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.01 66 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.01 66 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 0.00 66 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.01 66 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.02 66 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.01 66 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.02 67 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.02 67 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 -0.01 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 +0.03 67 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 +0.01 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 +0.02 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 +0.02 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 +0.03 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.03 65 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 +0.05 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 +0.06 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 +0.08 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.52 +0.07 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.98 +0.10 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.44 +0.08 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.91 +0.08 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.38 +0.08 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 0.00 64 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 64 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 64 0 45 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 0.00 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 0.00 64 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 0.00 64 0 112 0
30DEC26 6.00 P 0.68 0.68 0.68 0.53 0.00 64 15 180 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.62 +0.01 65 0 84 0
30DEC26 6.50 P 0.86 0.86 0.86 0.71 +0.01 65 2 120 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.81 0.00 65 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 0.00 65 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.01 65 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.01 65 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.01 65 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.01 65 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.02 65 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.02 66 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.02 66 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.02 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.02 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.02 66 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.03 66 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.03 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.02 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.35 +0.01 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 +0.02 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 +0.02 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.04 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 +0.04 65 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 +0.04 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.76 +0.05 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.19 +0.05 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.08 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.08 +0.09 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.55 +0.08 66 0 0 0
30MAR27 5.75 P 0.76 0.76 0.76 0.60 -0.01 63 20 23 +20
30MAR27 6.00 P 0.00 0.00 0.00 0.69 0.00 64 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 0.00 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 -0.01 64 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 0.00 64 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 0.00 64 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 0.00 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 0.00 64 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 -0.01 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 0.00 64 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 0.00 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 0.00 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 0.00 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 0.00 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.01 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 0.00 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 +0.01 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.01 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 +0.01 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 +0.01 66 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.99 +0.01 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.36 +0.01 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.75 +0.03 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.15 +0.02 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 +0.03 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.97 +0.03 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.39 +0.03 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.82 +0.05 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.27 +0.11 65 0 0 0
TOTAL PUT 203 32,301 +118
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$ 42.12
29APR26 32.00 C 0.00 0.00 0.00 10.46 -2.32 104 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.44 -2.36 93 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.44 -2.38 84 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.23 -2.60 56 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.30 -2.66 56 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.41 -2.46 56 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.57 -2.35 56 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.79 -2.20 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.09 -2.03 56 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 2.47 -1.82 56 0 173 0
29APR26 42.00 C 2.38 2.38 2.20 1.99 -1.55 58 12 216 +10
29APR26 43.00 C 1.91 1.92 1.68 1.53 -1.33 57 437 518 +310
29APR26 44.00 C 1.41 1.41 1.24 1.15 -1.06 57 62 302 +61
29APR26 45.00 C 0.00 0.00 0.00 0.85 -0.93 57 0 300 0
29APR26 46.00 C 0.00 0.00 0.00 0.61 -0.69 57 0 104 0
29APR26 47.00 C 0.80 0.80 0.49 0.43 -0.54 56 11 238 -6
29APR26 48.00 C 0.40 0.40 0.40 0.30 -0.40 56 2 77 +2
29APR26 49.00 C 0.00 0.00 0.00 0.21 -0.29 57 0 92 0
29APR26 50.00 C 0.29 0.29 0.21 0.14 -0.21 56 17 161 +13
29APR26 52.50 C 0.12 0.12 0.12 0.05 -0.09 57 2 18 -2
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.54 -2.45 67 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.55 -2.47 61 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.59 -2.47 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.66 -2.49 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.57 -2.65 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.92 -2.38 50 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.99 -2.19 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.28 -2.06 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.65 -1.90 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 3.08 -1.73 45 0 110 0
28MAY26 42.00 C 2.94 2.94 2.94 2.64 -1.49 46 15 81 -15
28MAY26 43.00 C 2.36 2.44 2.36 2.18 -1.33 46 30 81 +30
28MAY26 44.00 C 2.21 2.21 2.01 1.80 -1.21 46 30 124 0
28MAY26 45.00 C 0.00 0.00 0.00 1.46 -1.06 46 0 95 0
28MAY26 46.00 C 1.79 1.79 1.79 1.18 -0.90 46 13 47 -13
28MAY26 47.00 C 0.00 0.00 0.00 0.94 -0.78 46 0 116 0
28MAY26 48.00 C 0.00 0.00 0.00 0.75 -0.67 46 0 140 0
28MAY26 49.00 C 0.00 0.00 0.00 0.59 -0.56 46 0 99 0
28MAY26 50.00 C 0.79 0.79 0.79 0.46 -0.45 46 15 37 -4
28MAY26 52.50 C 0.48 0.48 0.40 0.24 -0.27 45 16 69 +16
28MAY26 55.00 C 0.00 0.00 0.00 0.12 -0.15 45 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.08 45 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.68 -2.24 95 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.66 -2.27 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.63 -2.31 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.61 -2.33 75 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.59 -2.36 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.59 -2.39 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.60 -2.42 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.63 -2.43 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.69 -2.43 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.79 -2.41 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.93 -2.37 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.12 -2.31 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.35 -2.20 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.48 -2.23 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.85 -1.88 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.26 -1.75 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 -1.48 45 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.35 -1.38 45 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 2.91 -1.31 45 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 2.52 -1.17 45 0 108 0
29JUN26 45.00 C 0.00 0.00 0.00 2.15 -1.06 44 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 1.85 -0.93 44 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 1.57 -0.84 44 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 1.34 -0.74 44 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 1.13 -0.67 44 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 0.96 -0.59 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 -0.44 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.30 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.19 44 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.12 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.07 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.12 -2.31 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.33 -2.25 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.58 -2.19 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.89 -2.05 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.23 -1.92 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.63 -1.63 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.91 -1.69 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.54 -1.44 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.05 -1.35 45 0 0 0
30JUL26 43.00 C 4.05 4.05 4.05 3.62 -1.25 45 15 15 +15
30JUL26 44.00 C 3.61 3.61 3.61 3.21 -1.21 45 15 15 +15
30JUL26 45.00 C 3.21 3.21 3.21 2.85 -1.11 45 15 15 +15
30JUL26 46.00 C 0.00 0.00 0.00 2.51 -1.02 45 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 2.22 -0.93 45 0 0 0
30JUL26 48.00 C 2.62 2.62 2.62 1.94 -0.87 44 10 10 +10
30JUL26 49.00 C 2.34 2.34 2.34 1.71 -0.79 44 9 41 +9
30JUL26 50.00 C 2.08 2.08 1.93 1.49 -0.74 44 24 25 0
30JUL26 52.50 C 0.00 0.00 0.00 1.03 -0.60 44 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 0.72 -0.45 44 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.50 -0.33 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.36 -0.22 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.24 -0.15 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.77 -2.35 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.84 -2.37 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.93 -2.39 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.06 -2.38 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.22 -2.35 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.41 -2.33 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.63 -2.30 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.90 -2.22 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.18 -2.15 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.52 -2.07 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.87 -1.99 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.28 -1.90 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.70 -1.72 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.18 -1.50 46 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.68 -1.43 46 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.20 -1.36 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.78 -1.29 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.36 -1.24 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 -1.15 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.64 -1.07 45 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 3.30 -1.01 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.03 -0.92 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.75 -0.87 45 0 31 0
29SEP26 50.00 C 3.15 3.15 3.15 2.48 -0.83 45 3 18 +3
29SEP26 52.50 C 0.00 0.00 0.00 1.96 -0.71 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.49 -0.64 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.15 -0.56 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.88 -0.45 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.68 -0.36 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.54 -0.28 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.21 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.17 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.14 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.10 -2.28 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.38 -2.23 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.66 -2.18 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.00 -2.12 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.36 -2.04 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.73 -1.99 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.16 -1.91 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 -1.75 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.06 -1.67 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 -1.58 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.08 -1.52 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.62 -1.45 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.21 -1.37 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.80 -1.27 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.40 -1.23 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 5.05 -1.15 46 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.71 -1.10 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -1.05 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.10 -0.99 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.83 -0.94 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.20 -0.84 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.70 -0.74 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.18 -0.78 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.82 -0.65 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.52 -0.57 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.26 -0.48 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.05 -0.42 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 -0.31 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 -0.30 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.18 -2.21 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.55 -2.13 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.92 -2.05 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.29 -2.03 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.73 -1.96 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.18 -1.87 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.62 -1.79 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.14 -1.69 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.66 -1.62 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.19 -1.56 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.74 -1.50 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.34 -1.43 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.94 -1.36 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.55 -1.29 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.19 -1.22 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.86 -1.17 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.49 -1.14 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 -1.11 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.89 -1.05 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.29 -0.92 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.70 -0.83 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.22 -0.80 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.77 -0.66 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.34 -0.62 45 0 0 0
TOTAL CALL 753 5,476 +469
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 246 0
29APR26 35.00 P 0.14 0.14 0.14 0.09 +0.07 57 20 78 +20
29APR26 36.00 P 0.14 0.20 0.14 0.15 +0.12 56 59 183 +11
29APR26 37.00 P 0.20 0.24 0.20 0.26 +0.20 56 16 210 0
29APR26 38.00 P 0.25 0.29 0.25 0.43 +0.33 57 28 209 -5
29APR26 39.00 P 0.36 0.54 0.36 0.65 +0.47 56 38 147 +38
29APR26 40.00 P 0.57 0.84 0.57 0.91 +0.60 55 7 99 0
29APR26 41.00 P 0.78 1.28 0.77 1.28 +0.79 55 4 187 +2
29APR26 42.00 P 1.00 1.57 1.00 1.72 +0.98 54 40 193 +8
29APR26 43.00 P 1.54 1.77 1.54 2.26 +1.21 54 21 172 -4
29APR26 44.00 P 2.29 2.32 2.28 2.87 +1.43 53 106 184 +98
29APR26 45.00 P 0.00 0.00 0.00 3.66 +1.74 56 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.44 +1.94 56 0 114 0
29APR26 47.00 P 0.00 0.00 0.00 5.26 +2.08 56 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.14 +2.23 56 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.05 +2.35 56 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 7.98 +2.43 56 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 10.40 +2.58 55 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.88 +2.46 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.38 +2.58 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.88 +2.62 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.38 +2.60 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.88 +2.61 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.38 +2.63 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.88 +2.62 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.38 +2.62 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.11 +0.08 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.17 +0.11 45 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.27 +0.18 46 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.40 +0.25 46 0 131 0
28MAY26 36.00 P 0.50 0.50 0.50 0.57 +0.34 45 1 127 +1
28MAY26 37.00 P 0.00 0.00 0.00 0.80 +0.46 46 0 72 0
28MAY26 38.00 P 0.92 1.00 0.92 1.07 +0.58 46 11 82 +9
28MAY26 39.00 P 0.00 0.00 0.00 1.35 +0.66 45 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 1.71 +0.77 44 0 93 0
28MAY26 41.00 P 1.80 1.80 1.80 2.16 +0.91 44 5 122 0
28MAY26 42.00 P 0.00 0.00 0.00 2.65 +1.08 44 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 3.20 +1.22 43 0 75 0
28MAY26 44.00 P 2.82 3.41 2.82 3.82 +1.39 43 32 44 +6
28MAY26 45.00 P 0.00 0.00 0.00 4.63 +1.68 45 0 27 0
28MAY26 46.00 P 0.00 0.00 0.00 5.36 +1.83 45 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.13 +1.92 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.95 +2.03 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.80 +2.14 45 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.42 +1.98 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.64 +2.11 0 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.35 +2.55 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.53 +2.38 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.26 +2.75 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.74 +2.79 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.23 +2.80 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.72 +2.69 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.21 +2.69 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.71 +2.85 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.06 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 +0.09 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.12 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 +0.18 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 +0.23 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 +0.32 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.80 +0.41 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.04 +0.51 44 0 160 0
29JUN26 37.00 P 1.18 1.18 1.18 1.32 +0.61 44 10 44 +10
29JUN26 38.00 P 0.00 0.00 0.00 1.62 +0.70 44 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.95 +0.76 43 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.33 +0.83 43 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.80 +0.95 42 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.31 +1.06 42 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.86 +1.20 42 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.46 +1.33 42 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 5.25 +1.60 44 0 97 0
29JUN26 46.00 P 0.00 0.00 0.00 5.78 +1.55 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.48 +1.61 40 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.24 +1.70 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.01 +1.76 39 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.82 +1.83 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.92 +1.90 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.35 +2.19 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.91 +2.49 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.33 +2.57 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.78 +2.63 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.25 +2.66 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.73 +2.67 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.22 +2.68 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.71 +2.71 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.94 +0.41 44 0 0 0
30JUL26 35.00 P 1.25 1.27 1.25 1.22 +0.51 44 3 3 +3
30JUL26 36.00 P 0.00 0.00 0.00 1.50 +0.59 45 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.79 +0.65 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 2.11 +0.70 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.48 +0.76 43 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.91 +0.84 43 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 3.39 +0.95 43 0 45 0
30JUL26 42.00 P 3.05 3.05 3.05 3.90 +1.06 42 10 15 0
30JUL26 43.00 P 0.00 0.00 0.00 4.45 +1.17 42 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 5.04 +1.27 42 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 5.67 +1.37 42 0 7 0
30JUL26 46.00 P 0.00 0.00 0.00 6.32 +1.44 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.02 +1.52 41 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.72 +1.56 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.48 +1.61 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.24 +1.64 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.28 +1.77 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.46 +1.99 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.91 +2.19 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.33 +2.36 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.87 +2.56 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.13 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 +0.17 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 +0.22 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 +0.27 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 +0.31 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.12 +0.38 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 +0.46 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.65 +0.52 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.96 +0.61 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 +0.68 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.69 +0.77 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.06 +0.78 44 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.46 +0.82 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.91 +0.86 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.39 +0.92 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.89 +0.99 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 +1.07 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.01 +1.14 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.63 +1.23 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.29 +1.32 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 7.88 +1.30 42 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.71 +1.49 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.42 +1.52 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.17 +1.57 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.10 +1.70 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.97 +1.63 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.20 +1.83 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.38 +1.89 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.87 +2.20 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.25 +2.30 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.73 +2.44 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.34 +2.66 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.79 +2.68 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 +0.44 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.90 +0.50 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 +0.56 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.56 +0.63 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.93 +0.70 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.32 +0.76 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.71 +0.78 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.14 +0.84 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.55 +0.81 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 5.04 +0.86 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.52 +0.89 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.05 +0.97 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.60 +0.92 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.18 +1.10 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.79 +1.16 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 +1.23 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.05 +1.26 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.73 +1.31 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.45 +1.43 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.15 +1.38 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.04 +1.52 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.02 +1.66 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.06 +1.75 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.19 +1.86 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.33 +1.90 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.25 +1.67 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.73 +1.95 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.34 +2.30 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.79 +2.42 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 +0.54 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.91 +0.62 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.26 +0.67 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 +0.72 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.07 +0.74 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.47 +0.76 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.90 +0.75 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.35 +0.75 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.83 +0.79 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.33 +0.84 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.88 +0.93 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.44 +1.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.05 +1.09 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.61 +1.10 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.24 +1.16 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.92 +1.21 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.57 +1.28 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.26 +1.36 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.96 +1.35 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.78 +1.45 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.69 +1.54 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.65 +1.60 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.49 +1.47 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.59 +1.54 39 0 0 0
TOTAL PUT 411 5,486 +197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 62.55
17APR26 42.00 C 0.00 0.00 0.00 20.60 -0.83 244 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 19.61 -0.80 237 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 18.61 -0.81 224 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 17.61 -0.79 212 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 16.61 -0.81 199 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 15.61 -0.80 187 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 14.61 -0.79 175 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 13.61 -0.81 163 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 12.61 -0.82 151 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 10.11 -0.81 122 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 7.61 -0.76 94 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 5.11 -0.69 66 0 30 0
17APR26 60.00 C 3.30 3.30 3.30 2.71 -0.65 50 10 30 -10
17APR26 62.50 C 1.21 1.25 0.82 0.61 -0.60 31 74 585 -40
17APR26 65.00 C 0.26 0.26 0.08 0.17 -0.08 48 245 563 -237
17APR26 67.50 C 0.00 0.00 0.00 0.08 +0.05 65 0 226 0
17APR26 70.00 C 0.00 0.00 0.00 0.06 +0.05 84 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.05 +0.04 102 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.04 +0.03 117 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 129 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 138 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 20.11 -0.30 173 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 19.13 -0.29 166 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 18.01 -0.39 148 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 17.07 -0.35 144 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 16.05 -0.36 135 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 15.02 -0.38 125 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 13.99 -0.43 115 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 12.96 -0.47 106 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 10.11 -0.81 52 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 7.63 -0.74 43 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 5.22 -0.66 38 0 17 0
24APR26 60.00 C 0.00 0.00 0.00 2.89 -0.72 30 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 1.22 -0.50 30 0 54 0
24APR26 65.00 C 0.68 0.68 0.36 0.41 -0.26 31 88 289 +76
24APR26 67.50 C 0.19 0.24 0.12 0.13 -0.11 34 74 322 +64
24APR26 70.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 22.05 -0.24 147 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.14 -0.29 146 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.14 -0.27 139 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 19.13 -0.29 132 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.12 -0.53 124 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 17.07 -0.35 115 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 16.06 -0.35 108 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 15.03 -0.37 100 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 14.01 -0.41 93 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 12.96 -0.47 84 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 10.12 -0.80 40 0 137 0
29APR26 55.00 C 0.00 0.00 0.00 7.74 -0.63 43 0 1,100 0
29APR26 57.50 C 0.00 0.00 0.00 5.34 -0.63 36 0 2,987 0
29APR26 60.00 C 4.12 4.12 3.26 3.27 -0.42 34 417 8,308 +157
29APR26 62.50 C 2.28 2.28 1.80 1.59 -0.44 31 6 7,025 -6
29APR26 65.00 C 1.05 1.10 0.70 0.70 -0.32 32 490 23,487 -249
29APR26 67.50 C 0.39 0.48 0.30 0.28 -0.23 34 371 11,752 +122
29APR26 70.00 C 0.19 0.19 0.13 0.11 -0.15 35 282 20,970 -198
29APR26 72.50 C 0.07 0.07 0.07 0.05 -0.08 38 30 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 52 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 607 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 22.32 0.00 92 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 21.14 -0.59 81 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.27 -0.18 81 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.25 -0.20 77 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.22 -0.43 72 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.21 -0.31 67 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.19 -0.27 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.18 -0.40 59 0 61 0
28MAY26 49.00 C 0.00 0.00 0.00 14.01 -0.58 50 0 30 0
28MAY26 50.00 C 13.00 13.00 13.00 12.96 -0.47 44 2 50 0
28MAY26 52.50 C 0.00 0.00 0.00 10.54 -0.78 39 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 8.14 -0.67 33 0 601 0
28MAY26 57.50 C 0.00 0.00 0.00 6.03 -0.57 32 0 1,220 0
28MAY26 60.00 C 4.32 4.34 4.32 4.16 -0.52 30 33 1,933 +3
28MAY26 62.50 C 2.92 2.93 2.75 2.61 -0.40 29 589 3,120 0
28MAY26 65.00 C 2.00 2.06 1.62 1.57 -0.30 29 108 4,435 +24
28MAY26 67.50 C 1.11 1.19 0.88 0.88 -0.23 29 1,971 2,891 +1,079
28MAY26 70.00 C 0.71 0.71 0.52 0.46 -0.16 29 17 2,876 -7
28MAY26 72.50 C 0.39 0.39 0.33 0.22 -0.12 29 7 3,280 0
28MAY26 75.00 C 0.00 0.00 0.00 0.10 -0.07 29 0 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.04 28 0 1,436 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 270 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 221 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.44 +0.17 114 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.26 -0.10 103 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.26 -0.02 99 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.27 -0.10 95 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.27 -0.10 91 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.28 -0.09 87 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.29 -0.09 84 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.32 -0.06 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.29 -0.44 76 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.29 -0.16 72 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.25 -0.20 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.25 -0.40 64 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.23 -0.29 60 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.22 -0.24 57 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.21 -0.37 53 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.22 -0.37 50 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.16 -0.27 46 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.76 -0.56 40 0 5,397 0
29JUN26 55.00 C 0.00 0.00 0.00 8.27 -0.55 33 0 8,860 0
29JUN26 57.50 C 6.82 6.82 6.82 6.22 -0.60 31 1 3,615 0
29JUN26 60.00 C 0.00 0.00 0.00 4.44 -0.45 30 0 12,818 0
29JUN26 62.50 C 3.24 3.24 3.24 2.98 -0.40 29 2 14,628 -2
29JUN26 65.00 C 2.40 2.48 1.99 1.92 -0.34 29 74 14,117 +3
29JUN26 67.50 C 1.53 1.57 1.30 1.18 -0.25 29 48 4,121 +13
29JUN26 70.00 C 0.86 0.86 0.81 0.70 -0.24 29 42 5,956 +36
29JUN26 72.50 C 0.69 0.69 0.52 0.39 -0.18 28 216 3,829 +201
29JUN26 75.00 C 0.46 0.46 0.41 0.21 -0.13 28 175 9,038 -160
29JUN26 77.50 C 0.28 0.28 0.28 0.11 -0.09 28 30 8,160 0
29JUN26 80.00 C 0.23 0.23 0.20 0.06 -0.06 28 215 4,199 -60
29JUN26 82.50 C 0.20 0.20 0.20 0.03 -0.04 28 200 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 21.29 -0.44 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.29 -0.16 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.25 -0.20 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.25 -0.40 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.23 -0.29 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.22 -0.24 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.22 -0.36 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.23 -0.36 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.25 -0.22 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.76 -0.56 36 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.42 -0.49 32 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.49 -0.44 31 0 219 0
30JUL26 60.00 C 0.00 0.00 0.00 4.88 -0.38 31 0 353 0
30JUL26 62.50 C 4.20 4.20 3.60 3.52 -0.43 30 36 468 +34
30JUL26 65.00 C 2.90 2.90 2.67 2.47 -0.39 30 102 511 +102
30JUL26 67.50 C 1.97 1.97 1.97 1.68 -0.36 29 165 505 +165
30JUL26 70.00 C 1.30 1.36 1.30 1.10 -0.33 29 341 417 +341
30JUL26 72.50 C 1.07 1.07 0.90 0.70 -0.29 28 200 775 +200
30JUL26 75.00 C 0.81 0.81 0.78 0.43 -0.25 28 230 611 +230
30JUL26 77.50 C 0.62 0.62 0.62 0.26 -0.20 28 200 462 +200
30JUL26 80.00 C 0.39 0.39 0.38 0.15 -0.16 28 34 40 +34
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.13 27 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.09 27 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 24.28 -0.09 65 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.29 -0.09 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.32 -0.06 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.29 -0.44 56 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.29 -0.16 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.25 -0.20 50 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.25 -0.40 48 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.23 -0.29 45 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.30 -0.16 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.36 -0.22 42 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.42 -0.17 41 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.50 -0.15 39 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.26 -0.09 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.12 -0.42 33 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 7.42 -0.40 32 0 1,410 0
29SEP26 60.00 C 5.86 5.86 5.81 5.81 -0.35 31 90 3,783 -46
29SEP26 62.50 C 0.00 0.00 0.00 4.54 -0.41 30 0 3,417 0
29SEP26 65.00 C 0.00 0.00 0.00 3.61 -0.33 31 1,200 7,146 +1,200
29SEP26 67.50 C 3.20 3.20 3.20 2.85 -0.34 31 1 5,728 +1
29SEP26 70.00 C 0.00 0.00 0.00 2.23 -0.34 31 0 3,595 0
29SEP26 72.50 C 0.00 0.00 0.00 1.72 -0.38 31 0 5,277 0
29SEP26 75.00 C 1.54 1.54 1.54 1.35 -0.36 32 170 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 1.07 -0.31 32 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.83 -0.31 32 0 3,420 0
29SEP26 82.50 C 0.00 0.00 0.00 0.62 -0.31 32 0 753 0
29SEP26 85.00 C 0.00 0.00 0.00 0.47 -0.30 32 0 1,201 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 -0.28 32 0 462 0
29SEP26 90.00 C 0.48 0.48 0.48 0.26 -0.27 32 171 465 +8
29SEP26 92.50 C 0.00 0.00 0.00 0.20 -0.24 32 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.23 32 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.20 32 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.19 32 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.17 32 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 22.32 -0.06 49 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.29 -0.44 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.29 -0.16 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.27 -0.18 41 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.31 -0.34 40 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.36 -0.17 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.47 -0.01 38 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.58 0.00 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.42 -0.20 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.85 -0.04 35 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.89 -0.05 33 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.04 -0.12 32 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.52 -0.39 32 0 1,533 0
30DEC26 60.00 C 0.00 0.00 0.00 6.99 -0.39 30 0 971 0
30DEC26 62.50 C 0.00 0.00 0.00 5.86 -0.41 30 0 1,709 0
30DEC26 65.00 C 4.95 4.95 4.95 4.94 -0.34 30 5 5,872 0
30DEC26 67.50 C 4.29 4.29 4.29 4.13 -0.37 31 3 2,409 0
30DEC26 70.00 C 3.75 3.75 3.50 3.48 -0.36 31 157 3,390 +155
30DEC26 72.50 C 0.00 0.00 0.00 2.91 -0.33 31 0 2,664 0
30DEC26 75.00 C 0.00 0.00 0.00 2.42 -0.36 31 0 4,238 0
30DEC26 77.50 C 0.00 0.00 0.00 2.03 -0.33 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.68 -0.35 32 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.41 -0.32 32 0 285 0
30DEC26 85.00 C 1.36 1.36 1.36 1.18 -0.31 32 1 609 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.01 -0.26 33 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.86 -0.25 33 0 272 0
30DEC26 92.50 C 0.00 0.00 0.00 0.73 -0.23 33 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.60 -0.23 33 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.51 -0.22 34 0 513 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 -0.20 34 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.35 -0.21 34 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 22.32 -0.10 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.29 -0.44 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.31 -0.20 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.40 -0.05 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.48 -0.17 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.63 -0.06 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.79 +0.06 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.99 +0.06 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.22 -0.04 33 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.45 -0.06 33 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.64 -0.24 32 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 11.03 -0.26 31 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.57 -0.12 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 8.13 -0.43 30 0 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 7.01 -0.41 30 0 11 0
30MAR27 65.00 C 6.45 6.45 6.45 6.03 -0.42 30 80 1,893 +80
30MAR27 67.50 C 0.00 0.00 0.00 5.22 -0.41 30 0 32 0
30MAR27 70.00 C 4.56 4.56 4.56 4.50 -0.37 31 1 373 +1
30MAR27 72.50 C 0.00 0.00 0.00 3.86 -0.40 31 0 4,095 0
30MAR27 75.00 C 3.63 3.63 3.63 3.33 -0.36 31 4 1,074 +4
30MAR27 77.50 C 0.00 0.00 0.00 2.87 -0.35 31 0 3,059 0
30MAR27 80.00 C 0.00 0.00 0.00 2.47 -0.31 31 0 1,107 0
30MAR27 82.50 C 0.00 0.00 0.00 2.15 -0.29 32 0 2,067 0
30MAR27 85.00 C 2.06 2.06 2.06 1.87 -0.23 32 1 38 +1
30MAR27 87.50 C 0.00 0.00 0.00 1.63 -0.22 32 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 1.39 -0.22 32 0 320 0
30MAR27 92.50 C 0.00 0.00 0.00 1.20 -0.21 32 0 14 0
30MAR27 95.00 C 0.00 0.00 0.00 1.01 -0.23 32 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.86 -0.22 32 0 99 0
TOTAL CALL 9,009 383,090 +3,520
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 121 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 106 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 86 0 20 0
17APR26 57.50 P 0.00 0.00 0.00 0.06 -0.02 68 0 351 0
17APR26 60.00 P 0.05 0.06 0.05 0.15 -0.01 50 131 2,204 +131
17APR26 62.50 P 0.32 0.50 0.22 0.58 +0.14 32 97 715 +54
17APR26 65.00 P 1.42 2.29 1.37 2.70 +0.76 56 96 117 -12
17APR26 67.50 P 0.00 0.00 0.00 5.03 +0.62 66 0 29 0
17APR26 70.00 P 0.00 0.00 0.00 7.50 +0.75 83 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 9.99 +0.74 101 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 12.49 +0.74 120 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 14.98 +0.73 133 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 17.48 +0.73 150 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 19.99 +0.74 171 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 22.49 +0.74 187 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 24.99 +0.74 201 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 27.50 +0.70 222 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 30.00 +0.75 236 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.01 -0.01 57 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
24APR26 57.50 P 0.08 0.08 0.08 0.13 +0.04 38 15 75 +15
24APR26 60.00 P 0.21 0.31 0.21 0.39 +0.08 33 49 351 +20
24APR26 62.50 P 0.67 1.05 0.67 1.07 +0.17 28 231 336 +180
24APR26 65.00 P 2.37 2.61 2.37 2.92 +0.58 34 5 98 +4
24APR26 67.50 P 0.00 0.00 0.00 5.03 +0.59 32 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 7.50 +0.69 41 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 9.99 +0.73 50 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 12.49 +0.42 59 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 14.98 +0.68 66 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 17.48 +0.66 74 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 19.99 +0.71 84 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 22.49 +0.74 91 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 24.99 +0.70 99 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 27.50 +0.70 108 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 30.00 +0.75 115 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.01 -0.01 46 0 1,431 0
29APR26 52.50 P 0.04 0.04 0.04 0.03 0.00 42 2 2,346 -2
29APR26 55.00 P 0.06 0.07 0.06 0.08 +0.03 38 22 5,576 -22
29APR26 57.50 P 0.17 0.18 0.17 0.23 +0.06 35 68 5,110 -44
29APR26 60.00 P 0.45 0.53 0.37 0.60 +0.09 32 316 10,768 +29
29APR26 62.50 P 1.02 1.40 0.96 1.40 +0.17 29 227 5,837 +47
29APR26 65.00 P 2.40 2.89 2.15 3.01 +0.31 30 620 16,907 -438
29APR26 67.50 P 4.22 4.99 4.22 5.13 +0.46 31 60 3,807 0
29APR26 70.00 P 6.30 6.30 6.30 7.52 +0.55 35 2 7,865 0
29APR26 72.50 P 0.00 0.00 0.00 9.99 +0.36 41 0 2,078 0
29APR26 75.00 P 0.00 0.00 0.00 12.49 +0.35 48 0 2,820 -574
29APR26 77.50 P 0.00 0.00 0.00 14.98 +0.64 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.48 +0.55 61 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.99 +0.69 69 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.49 +0.60 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.99 +0.54 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.50 +0.55 89 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.00 +0.55 94 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.45 +0.70 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.95 +0.34 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.45 +0.63 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.95 +0.65 0 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 44 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 0.00 39 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 0.00 40 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,197 0
28MAY26 47.00 P 0.04 0.04 0.04 0.04 0.00 39 6 323 +6
28MAY26 48.00 P 0.00 0.00 0.00 0.06 0.00 38 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.08 0.00 37 0 1,241 0
28MAY26 50.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 1,186 0
28MAY26 52.50 P 0.15 0.17 0.14 0.21 +0.01 34 194 2,923 +190
28MAY26 55.00 P 0.29 0.37 0.29 0.42 +0.03 33 432 4,171 +346
28MAY26 57.50 P 0.57 0.73 0.54 0.79 +0.07 31 427 3,736 +111
28MAY26 60.00 P 1.13 1.33 1.03 1.39 +0.13 30 599 4,324 +28
28MAY26 62.50 P 2.00 2.32 1.84 2.38 +0.18 29 1,065 2,474 +300
28MAY26 65.00 P 3.30 3.71 3.10 3.73 +0.29 27 18 1,560 +6
28MAY26 67.50 P 5.61 5.61 5.61 5.61 +0.38 28 2 1,913 -2
28MAY26 70.00 P 0.00 0.00 0.00 7.75 +0.57 28 0 621 0
28MAY26 72.50 P 0.00 0.00 0.00 10.05 +0.42 28 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 12.49 +0.35 30 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 14.98 +0.61 34 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.48 +0.55 38 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 19.99 +0.69 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.49 +0.60 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.99 +0.52 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.50 +0.55 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.00 +0.55 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.45 +0.70 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.95 +0.34 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.45 +0.63 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.95 +0.65 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 +0.01 42 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.06 40 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.07 39 0 4,970 0
29JUN26 45.00 P 0.15 0.15 0.15 0.15 +0.08 38 22 4,909 -22
29JUN26 46.00 P 0.00 0.00 0.00 0.19 +0.09 37 0 24,245 0
29JUN26 47.00 P 0.20 0.20 0.20 0.25 +0.11 37 30 3,181 -4
29JUN26 48.00 P 0.25 0.25 0.23 0.31 +0.13 36 61 3,052 -31
29JUN26 49.00 P 0.29 0.30 0.29 0.39 +0.14 36 90 2,015 -30
29JUN26 50.00 P 0.34 0.36 0.34 0.48 +0.15 35 4 27,996 +4
29JUN26 52.50 P 0.52 0.62 0.52 0.79 +0.18 34 3 7,506 +2
29JUN26 55.00 P 0.94 1.10 0.88 1.25 +0.22 32 73 11,861 +60
29JUN26 57.50 P 1.56 1.70 1.56 1.92 +0.27 31 188 9,429 -163
29JUN26 60.00 P 2.41 2.74 2.41 2.82 +0.28 29 351 13,238 +43
29JUN26 62.50 P 3.75 4.01 3.75 4.01 +0.21 27 112 11,386 0
29JUN26 65.00 P 5.30 5.30 5.30 5.65 +0.39 27 8 9,104 +8
29JUN26 67.50 P 7.50 7.50 7.50 7.50 +0.38 26 8 2,207 0
29JUN26 70.00 P 8.86 8.93 8.77 9.77 +0.50 28 120 4,235 0
29JUN26 72.50 P 0.00 0.00 0.00 11.75 +0.24 20 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 14.35 +0.37 28 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 16.26 -0.08 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.64 -0.11 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 21.07 -0.13 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.44 -0.32 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.00 -0.29 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.51 +0.04 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.31 +0.04 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.45 -0.31 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.93 -0.33 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.42 -0.03 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 40.91 -0.29 0 0 0 0
30JUL26 42.00 P 0.14 0.14 0.14 0.11 +0.07 36 10 10 +10
30JUL26 43.00 P 0.00 0.00 0.00 0.14 +0.09 36 0 0 0
30JUL26 44.00 P 0.20 0.20 0.20 0.19 +0.12 36 200 300 +200
30JUL26 45.00 P 0.23 0.23 0.23 0.23 +0.13 35 200 404 +200
30JUL26 46.00 P 0.27 0.29 0.27 0.29 +0.15 34 600 802 +600
30JUL26 47.00 P 0.33 0.35 0.33 0.36 +0.17 34 803 1,003 +783
30JUL26 48.00 P 0.40 0.40 0.40 0.45 +0.19 34 3 62 0
30JUL26 49.00 P 0.48 0.48 0.48 0.55 +0.20 33 2 249 0
30JUL26 50.00 P 0.61 0.61 0.61 0.68 +0.23 33 1 194 -1
30JUL26 52.50 P 0.93 0.99 0.93 1.07 +0.23 32 8 332 +8
30JUL26 55.00 P 1.47 1.47 1.47 1.65 +0.24 31 24 734 +24
30JUL26 57.50 P 2.25 2.25 2.25 2.42 +0.25 30 175 914 +165
30JUL26 60.00 P 2.96 3.22 2.96 3.40 +0.25 29 240 713 +240
30JUL26 62.50 P 0.00 0.00 0.00 4.65 +0.29 29 0 103 0
30JUL26 65.00 P 5.88 5.88 5.88 6.21 +0.36 28 5 691 0
30JUL26 67.50 P 7.45 7.86 7.22 8.01 +0.43 28 840 3,060 +840
30JUL26 70.00 P 0.00 0.00 0.00 10.11 +0.40 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.05 +0.20 25 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 14.35 +0.16 24 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.49 0.00 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.88 +0.05 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.29 +0.01 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.73 -0.03 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.18 -0.11 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.65 +0.15 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.31 +0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 +0.11 37 0 3,068 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 +0.13 37 0 1,113 0
29SEP26 41.00 P 0.35 0.35 0.35 0.29 +0.16 37 200 702 +200
29SEP26 42.00 P 0.41 0.41 0.41 0.36 +0.18 36 200 1,597 +106
29SEP26 43.00 P 0.00 0.00 0.00 0.43 +0.20 36 0 1,393 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 +0.22 36 0 682 0
29SEP26 45.00 P 0.64 0.65 0.64 0.63 +0.25 36 21 4,962 -15
29SEP26 46.00 P 0.00 0.00 0.00 0.76 +0.27 36 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.89 +0.29 35 0 992 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 +0.28 35 0 1,737 0
29SEP26 49.00 P 1.13 1.13 1.13 1.19 +0.29 34 2 2,154 +2
29SEP26 50.00 P 1.36 1.36 1.36 1.39 +0.30 34 1 24,326 0
29SEP26 52.50 P 1.78 1.93 1.78 1.95 +0.28 34 52 6,455 -39
29SEP26 55.00 P 2.62 2.62 2.62 2.69 +0.27 33 1 13,654 0
29SEP26 57.50 P 3.50 3.50 3.50 3.63 +0.27 33 20 8,195 -20
29SEP26 60.00 P 4.48 4.48 4.48 4.78 +0.28 32 1,210 7,332 +1,200
29SEP26 62.50 P 5.60 6.05 5.60 6.13 +0.29 32 23 11,584 +19
29SEP26 65.00 P 0.00 0.00 0.00 7.70 +0.37 32 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.45 +0.40 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.18 +0.10 32 0 6,001 0
29SEP26 72.50 P 13.10 13.10 13.10 13.10 0.00 31 1 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.26 +0.07 32 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.58 +0.20 33 0 232 0
29SEP26 80.00 P 20.00 20.00 20.00 20.00 +0.13 35 2 54 +2
29SEP26 82.50 P 0.00 0.00 0.00 22.03 -0.02 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.47 +0.07 33 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.77 -0.13 30 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.17 -0.14 27 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.59 -0.13 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.02 -0.13 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.45 +0.01 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.89 +0.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.34 +0.03 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.50 +0.19 34 0 760 0
30DEC26 42.00 P 0.00 0.00 0.00 0.61 +0.22 34 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.71 +0.22 33 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.83 +0.23 33 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 1.01 +0.28 33 0 523 0
30DEC26 46.00 P 0.00 0.00 0.00 1.17 +0.28 33 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.37 +0.32 33 2 440 -2
30DEC26 48.00 P 0.00 0.00 0.00 1.57 +0.32 33 0 753 0
30DEC26 49.00 P 1.84 1.92 1.84 1.80 +0.34 33 5 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.06 +0.36 33 0 1,464 0
30DEC26 52.50 P 0.00 0.00 0.00 2.78 +0.37 33 0 7,651 0
30DEC26 55.00 P 3.54 3.60 3.54 3.60 +0.32 32 5 4,560 0
30DEC26 57.50 P 4.39 4.39 4.39 4.67 +0.33 32 2 3,225 +2
30DEC26 60.00 P 0.00 0.00 0.00 5.88 +0.32 32 0 2,205 0
30DEC26 62.50 P 7.05 7.05 7.05 7.24 +0.30 32 2 2,955 +2
30DEC26 65.00 P 0.00 0.00 0.00 8.81 +0.35 32 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 10.47 +0.38 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 12.36 +0.30 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.06 +0.09 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.09 +0.10 32 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 18.18 +0.11 32 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 20.34 +0.10 33 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.57 -0.03 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.82 -0.13 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 27.14 0.00 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.47 -0.02 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.86 -0.01 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.24 -0.13 31 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.64 -0.14 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.05 +0.01 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.48 -0.13 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.68 +0.12 32 0 209 0
30MAR27 42.00 P 0.00 0.00 0.00 0.81 +0.14 32 0 8 0
30MAR27 43.00 P 0.00 0.00 0.00 0.96 +0.16 32 0 59 0
30MAR27 44.00 P 0.00 0.00 0.00 1.12 +0.16 32 0 37 0
30MAR27 45.00 P 1.50 1.50 1.50 1.31 +0.19 32 1 72 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.52 +0.19 32 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.73 +0.19 32 2 55 +2
30MAR27 48.00 P 0.00 0.00 0.00 1.99 +0.23 32 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 2.26 +0.23 32 0 2,020 0
30MAR27 50.00 P 0.00 0.00 0.00 2.53 +0.22 32 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.37 +0.25 32 0 786 0
30MAR27 55.00 P 0.00 0.00 0.00 4.35 +0.28 32 0 915 0
30MAR27 57.50 P 0.00 0.00 0.00 5.46 +0.30 32 0 634 0
30MAR27 60.00 P 6.60 6.60 6.60 6.67 +0.23 32 1 3,847 +1
30MAR27 62.50 P 7.60 7.90 7.60 8.06 +0.28 32 12 408 +6
30MAR27 65.00 P 0.00 0.00 0.00 9.57 +0.32 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.19 +0.27 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.80 +0.06 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.68 +0.07 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.65 +0.09 32 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 18.70 +0.09 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.54 -0.16 30 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 22.97 +0.10 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.17 +0.09 32 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.43 -0.06 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.73 -0.13 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.05 -0.14 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.40 -0.15 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.78 -0.14 31 0 0 0
TOTAL PUT 10,630 429,246 +4,776
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$ 10.58
29APR26 5.00 C 0.00 0.00 0.00 5.58 -0.35 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.33 -0.35 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.08 -0.35 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.83 -0.34 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.58 -0.35 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.33 -0.35 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.08 -0.36 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.83 -0.36 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.59 -0.35 87 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.34 -0.35 79 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.16 -0.26 123 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.84 -0.35 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.62 -0.29 87 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.41 -0.26 95 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.11 -0.33 65 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.89 -0.30 71 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 1.59 -0.33 34 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.37 -0.30 48 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.11 -0.32 37 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 0.88 -0.30 35 0 1,110 0
29APR26 10.00 C 0.76 0.76 0.66 0.65 -0.30 31 120 739 -60
29APR26 10.50 C 0.34 0.40 0.31 0.31 -0.21 31 95 4,874 +2
29APR26 11.00 C 0.13 0.15 0.13 0.11 -0.14 31 186 3,343 -58
29APR26 11.50 C 0.06 0.06 0.05 0.03 -0.07 31 68 1,503 -66
29APR26 12.00 C 0.02 0.02 0.02 0.01 -0.02 34 1 1,493 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.35 -0.36 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.10 -0.37 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.85 -0.37 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.60 -0.34 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.35 -0.34 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.16 -0.30 67 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.85 -0.36 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.68 -0.29 60 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.41 -0.31 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.17 -0.30 48 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.90 -0.31 39 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.68 -0.27 39 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.41 -0.31 31 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.18 -0.31 29 1 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.98 -0.33 30 1 645 -1
28MAY26 10.00 C 0.87 0.87 0.79 0.80 -0.29 30 120 1,848 +90
28MAY26 10.50 C 0.52 0.52 0.50 0.50 -0.22 30 151 2,029 +119
28MAY26 11.00 C 0.31 0.31 0.28 0.29 -0.16 31 456 9,021 +420
28MAY26 11.50 C 0.00 0.00 0.00 0.15 -0.11 30 1 6,574 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 1,456 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.02 33 1 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 357 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.21 -0.32 96 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.14 -0.29 114 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.03 -0.28 105 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.91 -0.34 88 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.86 -0.29 113 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.74 -0.30 102 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.61 -0.37 80 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.36 -0.34 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.11 -0.34 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.85 -0.34 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.60 -0.38 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.40 -0.32 74 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.14 -0.33 66 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.92 -0.30 70 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.61 -0.34 37 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.46 -0.23 67 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.16 -0.30 53 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.86 -0.35 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.68 -0.29 48 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 -0.32 40 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 -0.30 38 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.91 -0.32 32 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 -0.33 31 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 -0.31 30 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.23 -0.31 28 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.06 -0.28 30 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 0.87 -0.27 29 0 6,274 0
29JUN26 10.50 C 0.69 0.69 0.61 0.60 -0.20 30 145 4,074 +85
29JUN26 11.00 C 0.40 0.42 0.40 0.39 -0.18 31 482 3,045 +470
29JUN26 11.50 C 0.29 0.29 0.28 0.24 -0.14 31 56 1,589 +3
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.10 31 0 1,217 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.06 31 0 600 0
29JUN26 13.00 C 0.10 0.10 0.10 0.04 -0.04 30 75 2,055 +75
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.46 -0.25 60 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.16 -0.30 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.92 -0.29 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.68 -0.29 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.41 -0.32 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.17 -0.31 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.91 -0.33 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.69 -0.32 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.48 -0.35 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.25 -0.32 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.11 -0.31 30 0 0 0
30JUL26 10.00 C 0.97 0.97 0.97 0.94 -0.24 30 14 44 +14
30JUL26 10.50 C 0.70 0.70 0.69 0.67 -0.21 30 60 800 +60
30JUL26 11.00 C 0.51 0.52 0.49 0.47 -0.17 31 592 980 +564
30JUL26 11.50 C 0.35 0.35 0.35 0.31 -0.14 30 4 39 +4
30JUL26 12.00 C 0.26 0.26 0.26 0.20 -0.11 30 30 792 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.07 31 0 30 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 60 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 240 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.03 -0.31 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.91 -0.34 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.86 -0.29 86 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.74 -0.30 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.61 -0.37 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.36 -0.34 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.11 -0.34 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.87 -0.33 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.65 -0.33 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.40 -0.32 57 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.14 -0.33 51 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.92 -0.30 53 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.66 -0.30 48 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.46 -0.25 51 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.16 -0.30 41 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.92 -0.30 39 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.68 -0.29 37 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 -0.34 32 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.17 -0.33 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.96 -0.28 30 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.30 29 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 -0.28 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.44 -0.25 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.28 -0.26 32 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.24 31 0 2,690 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 -0.21 31 0 4,927 0
29SEP26 11.00 C 0.63 0.63 0.63 0.66 -0.19 32 3 1,803 0
29SEP26 11.50 C 0.48 0.48 0.48 0.50 -0.16 32 53 2,829 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.13 32 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.10 32 0 132 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.08 33 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.07 33 0 158 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 320 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.64 -0.34 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.40 -0.30 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.15 -0.30 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.89 -0.31 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.65 -0.33 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.41 -0.31 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.15 -0.32 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.92 -0.30 44 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.66 -0.32 40 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.46 -0.25 42 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 -0.30 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.92 -0.30 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 -0.30 31 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.31 30 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 -0.34 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 -0.25 32 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 -0.29 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.75 -0.25 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 -0.22 30 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.26 30 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 -0.20 30 0 4,350 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 -0.17 30 0 2,574 0
30DEC26 11.00 C 0.79 0.79 0.79 0.86 -0.16 31 2 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.70 -0.13 31 0 895 0
30DEC26 12.00 C 0.52 0.52 0.52 0.56 -0.11 31 1 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.09 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.16 -0.31 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.92 -0.30 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.66 -0.32 34 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.46 -0.25 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.18 -0.29 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.93 -0.30 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.68 -0.33 26 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.30 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.31 -0.30 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 -0.25 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.05 -0.17 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.89 -0.18 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 -0.22 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 -0.16 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 -0.19 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 -0.18 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.16 29 0 1,079 0
30MAR27 11.50 C 0.79 0.79 0.79 0.84 -0.15 30 2 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.12 30 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.10 30 0 2,050 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.10 30 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.07 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.05 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
TOTAL CALL 2,720 199,259 +1,781
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 0.00 150 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,160 0
29APR26 9.75 P 0.03 0.03 0.02 0.03 +0.01 32 22 830 +2
29APR26 10.00 P 0.06 0.07 0.04 0.06 +0.03 31 41 2,552 +6
29APR26 10.50 P 0.20 0.22 0.16 0.21 +0.10 30 325 2,199 +130
29APR26 11.00 P 0.48 0.53 0.46 0.53 +0.20 32 130 2,360 +120
29APR26 11.50 P 0.00 0.00 0.00 0.97 +0.28 38 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.42 +0.28 0 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.92 +0.33 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 +0.31 0 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.93 +0.34 64 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.43 +0.30 72 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.93 +0.30 80 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.43 +0.34 87 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.93 +0.34 94 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.43 +0.31 100 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.93 +0.34 107 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.43 +0.31 113 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.02 31 0 1,256 0
28MAY26 9.50 P 0.08 0.08 0.08 0.08 +0.03 30 50 1,277 +50
28MAY26 9.75 P 0.11 0.11 0.11 0.13 +0.05 30 30 1,781 +30
28MAY26 10.00 P 0.18 0.19 0.16 0.19 +0.07 30 247 2,059 +19
28MAY26 10.50 P 0.39 0.39 0.39 0.39 +0.12 30 1 2,928 0
28MAY26 11.00 P 0.00 0.00 0.00 0.69 +0.19 31 0 936 0
28MAY26 11.50 P 0.00 0.00 0.00 1.07 +0.24 33 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.50 +0.28 34 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.98 +0.33 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.43 +0.30 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.93 +0.31 40 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.43 +0.30 45 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.93 +0.30 49 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.43 +0.31 54 0 0 -60
28MAY26 15.50 P 0.00 0.00 0.00 4.93 +0.34 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.44 +0.32 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.93 +0.33 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.43 +0.31 69 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 3,181 0
29JUN26 8.50 P 0.05 0.05 0.05 0.05 +0.01 31 10 6,611 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.02 31 0 1,803 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 3,257 0
29JUN26 9.25 P 0.15 0.15 0.14 0.16 +0.04 30 57 754 0
29JUN26 9.50 P 0.21 0.21 0.18 0.22 +0.05 30 200 1,704 0
29JUN26 9.75 P 0.31 0.31 0.31 0.30 +0.07 30 30 2,678 -30
29JUN26 10.00 P 0.38 0.40 0.38 0.40 +0.09 30 101 1,867 -95
29JUN26 10.50 P 0.60 0.63 0.57 0.65 +0.14 30 43 1,126 -23
29JUN26 11.00 P 0.00 0.00 0.00 0.98 +0.19 31 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 +0.24 32 0 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.76 +0.25 30 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.22 +0.29 32 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.73 +0.30 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.18 +0.28 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.66 +0.29 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.17 +0.32 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 +0.32 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 +0.33 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.62 +0.28 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.12 +0.30 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.67 +0.39 58 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30JUL26 7.50 P 0.03 0.03 0.03 0.02 +0.01 32 150 300 +150
30JUL26 7.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 +0.03 31 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 203 0
30JUL26 9.25 P 0.20 0.20 0.20 0.23 +0.05 30 21 80 0
30JUL26 9.50 P 0.27 0.28 0.27 0.30 +0.06 30 90 83 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.39 +0.08 30 0 40 0
30JUL26 10.00 P 0.47 0.50 0.47 0.49 +0.10 30 104 125 +104
30JUL26 10.50 P 0.70 0.70 0.69 0.75 +0.15 30 190 222 +160
30JUL26 11.00 P 1.07 1.07 1.07 1.07 +0.19 31 1 211 +1
30JUL26 11.50 P 0.00 0.00 0.00 1.46 +0.24 32 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.88 +0.29 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.32 +0.27 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.79 +0.30 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.23 +0.28 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.70 +0.28 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.18 +0.28 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.65 +0.32 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.18 +0.33 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.64 +0.29 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.12 +0.28 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.67 +0.34 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,509 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.02 33 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 7,541 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.04 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.06 33 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.06 33 0 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 +0.08 33 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.09 33 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.12 33 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 +0.15 34 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.18 34 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 +0.26 35 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.23 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 +0.25 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.27 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.83 +0.29 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.32 +0.30 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 +0.31 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.31 +0.32 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.81 +0.32 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 +0.33 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.82 +0.32 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 405 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 +0.03 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 70 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.03 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.05 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.05 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.07 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.07 32 0 1,152 0
30DEC26 9.00 P 0.46 0.46 0.46 0.48 +0.09 32 13 3,207 +13
30DEC26 9.25 P 0.00 0.00 0.00 0.56 +0.09 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.11 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.12 32 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.14 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 +0.16 32 0 144 0
30DEC26 11.00 P 1.51 1.57 1.46 1.47 +0.18 33 70 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 +0.20 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 +0.23 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 +0.25 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 +0.27 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 +0.28 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.90 +0.30 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 +0.31 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 +0.32 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 +0.32 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.83 +0.32 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.34 +0.34 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 +0.33 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 70 0
30MAR27 7.25 P 0.16 0.16 0.16 0.14 +0.03 31 1 1 +1
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.04 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.06 30 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.06 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.08 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.09 31 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.10 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 +0.11 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 +0.12 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 +0.13 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.15 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.17 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 +0.20 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.22 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.24 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 +0.25 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.50 +0.27 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 +0.28 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 +0.29 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 +0.31 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 +0.31 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.85 +0.32 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.35 +0.33 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 +0.33 44 0 47 0
TOTAL PUT 1,927 185,840 +608
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 67.65
29APR26 46.00 C 0.00 0.00 0.00 21.87 +0.95 110 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.89 +0.96 107 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.89 +0.86 102 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.89 +0.77 96 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.91 +0.81 93 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.38 +0.84 78 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.78 +0.69 56 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 10.42 +0.51 56 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 8.20 +0.52 56 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 6.34 +0.67 60 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 4.53 +0.56 57 0 1,656 0
29APR26 67.50 C 3.60 3.60 3.06 3.12 +0.40 57 474 3,053 +180
29APR26 70.00 C 2.50 2.50 1.97 2.10 +0.36 57 674 5,136 +483
29APR26 72.50 C 1.45 1.52 1.30 1.31 +0.25 57 461 2,812 -94
29APR26 75.00 C 0.87 0.93 0.84 0.78 +0.17 57 116 2,115 +5
29APR26 77.50 C 0.58 0.58 0.53 0.45 +0.11 57 20 1,256 -2
29APR26 80.00 C 0.38 0.38 0.36 0.24 +0.06 56 12 6,380 +6
29APR26 82.50 C 0.24 0.24 0.24 0.13 +0.04 57 30 1,041 -8
29APR26 85.00 C 0.18 0.18 0.16 0.07 +0.02 57 180 1,322 -66
29APR26 87.50 C 0.10 0.12 0.10 0.04 +0.02 58 225 478 +79
29APR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 254 0
29APR26 95.00 C 0.06 0.06 0.06 0.01 0.00 63 5 301 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 72 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 22.01 +0.82 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.02 +0.91 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.07 +0.82 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.13 +0.59 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.36 +0.82 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.93 +0.82 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.80 +0.76 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.66 +0.37 57 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 9.82 +0.65 57 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 8.16 +0.45 56 0 133 0
28MAY26 65.00 C 0.00 0.00 0.00 6.81 +0.54 58 0 765 0
28MAY26 67.50 C 5.90 5.90 5.40 5.49 +0.47 57 88 758 +10
28MAY26 70.00 C 4.44 4.55 4.44 4.42 +0.37 57 51 856 0
28MAY26 72.50 C 3.55 3.64 3.55 3.54 +0.37 58 54 1,064 0
28MAY26 75.00 C 3.05 3.05 2.77 2.77 +0.29 57 10 938 +10
28MAY26 77.50 C 2.23 2.23 2.23 2.14 +0.24 57 13 504 +13
28MAY26 80.00 C 1.88 1.88 1.71 1.64 +0.19 57 20 868 -10
28MAY26 82.50 C 1.18 1.49 1.18 1.25 +0.16 57 20 1,324 +10
28MAY26 85.00 C 1.18 1.18 1.10 0.94 +0.13 57 49 606 +35
28MAY26 87.50 C 0.00 0.00 0.00 0.70 +0.10 57 0 252 0
28MAY26 90.00 C 0.00 0.00 0.00 0.52 +0.08 57 0 239 0
28MAY26 92.50 C 0.00 0.00 0.00 0.38 +0.06 57 0 334 0
28MAY26 95.00 C 0.00 0.00 0.00 0.28 +0.05 57 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.20 +0.03 57 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.15 +0.03 57 0 100 0
28MAY26 102.50 C 0.31 0.31 0.31 0.11 +0.02 57 100 100 +50
29JUN26 46.00 C 0.00 0.00 0.00 22.70 +0.83 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.78 +0.69 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.79 +0.80 63 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.98 +0.81 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.01 +0.67 61 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.65 +0.42 56 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.65 +0.64 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.71 +0.59 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 10.99 +0.45 54 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 9.45 +0.44 54 0 631 0
29JUN26 65.00 C 0.00 0.00 0.00 8.21 +0.56 55 0 462 0
29JUN26 67.50 C 0.00 0.00 0.00 6.96 +0.51 55 0 3,767 0
29JUN26 70.00 C 0.00 0.00 0.00 5.94 +0.53 55 0 520 0
29JUN26 72.50 C 5.12 5.12 4.86 4.92 +0.33 55 2 668 +1
29JUN26 75.00 C 4.12 4.12 4.12 4.14 +0.34 55 5,005 6,702 +5,000
29JUN26 77.50 C 3.55 3.55 3.55 3.42 +0.29 55 1 512 +1
29JUN26 80.00 C 3.15 3.15 3.02 2.82 +0.25 55 5,026 7,931 +5,000
29JUN26 82.50 C 2.63 2.63 2.57 2.31 +0.22 54 46 919 0
29JUN26 85.00 C 2.02 2.02 2.02 1.89 +0.19 54 1 970 0
29JUN26 87.50 C 0.00 0.00 0.00 1.53 +0.15 54 0 418 0
29JUN26 90.00 C 0.00 0.00 0.00 1.24 +0.13 54 0 2,364 0
29JUN26 92.50 C 0.00 0.00 0.00 1.00 +0.11 54 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 0.81 +0.12 54 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.63 +0.08 54 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.50 +0.06 54 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.40 +0.04 54 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 +0.03 54 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 +0.03 54 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 +0.03 54 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 +0.02 54 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.01 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 0.00 54 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 0.00 54 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 0.00 54 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 0.00 53 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 140.00 C 0.15 0.15 0.15 0.01 0.00 53 10 242 -10
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 22.32 +0.73 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.45 +0.99 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.60 +0.85 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.77 +0.75 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.74 +0.73 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.84 +0.71 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.03 +0.72 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.46 +0.79 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.54 +0.34 53 0 15 0
30JUL26 65.00 C 9.90 9.90 9.90 9.45 +0.55 55 1 21 +1
30JUL26 67.50 C 0.00 0.00 0.00 8.25 +0.51 55 0 135 0
30JUL26 70.00 C 0.00 0.00 0.00 7.17 +0.46 54 0 21 0
30JUL26 72.50 C 0.00 0.00 0.00 6.24 +0.44 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.41 +0.41 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.67 +0.38 55 0 1 0
30JUL26 80.00 C 4.22 4.22 4.22 4.00 +0.34 55 1 5 +1
30JUL26 82.50 C 0.00 0.00 0.00 3.42 +0.30 54 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 2.92 +0.27 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.49 +0.25 54 0 0 0
30JUL26 90.00 C 2.37 2.37 2.37 2.11 +0.21 54 20 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.79 +0.19 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.07 +0.45 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.49 +0.91 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.68 +0.88 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.91 +0.70 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.17 +0.66 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.16 +0.61 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.28 +0.59 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 15.94 +0.65 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.14 +0.30 55 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.95 +0.42 56 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 11.68 +0.48 56 0 256 0
29SEP26 67.50 C 10.71 10.71 10.71 10.57 +0.50 56 15 858 +15
29SEP26 70.00 C 0.00 0.00 0.00 9.54 +0.47 56 0 3,413 0
29SEP26 72.50 C 0.00 0.00 0.00 8.61 +0.44 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.74 +0.37 56 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.99 +0.34 56 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 6.29 +0.34 56 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 5.63 +0.31 56 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.04 +0.29 56 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.50 +0.26 56 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 4.02 +0.24 56 0 382 0
29SEP26 92.50 C 0.00 0.00 0.00 3.59 +0.22 56 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.20 +0.20 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.86 +0.19 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.55 +0.17 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 +0.15 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 +0.13 55 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.75 +0.13 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 +0.12 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.39 +0.11 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 +0.09 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.10 +0.08 55 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 0.98 +0.08 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.87 +0.04 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.78 +0.07 55 0 405 0
29SEP26 127.50 C 0.00 0.00 0.00 0.69 +0.05 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.62 +0.05 55 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 25.76 +0.47 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.03 +0.51 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.31 +0.44 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.57 +0.41 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.99 +0.60 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.28 +0.55 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.71 +0.75 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.17 +0.44 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.08 +0.82 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 15.59 +0.61 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.56 +0.57 57 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 13.46 +0.53 57 0 2,700 0
30DEC26 70.00 C 12.40 12.45 12.40 12.43 +0.51 57 18 2,030 +8
30DEC26 72.50 C 0.00 0.00 0.00 11.51 +0.49 57 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 10.67 +0.47 57 0 405 0
30DEC26 77.50 C 0.00 0.00 0.00 9.89 +0.44 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 9.14 +0.38 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.45 +0.35 57 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.80 +0.33 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.20 +0.31 57 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.64 +0.29 57 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 6.13 +0.27 57 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.66 +0.26 57 0 151 0
30DEC26 97.50 C 5.78 5.78 5.78 5.22 +0.24 57 2 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.68 +0.09 56 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.32 +0.08 56 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 3.98 +0.07 56 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 3.68 +0.07 56 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 27.21 +0.57 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.59 +0.57 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.97 +0.56 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.19 +0.41 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.65 +0.51 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.01 +0.41 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.57 +0.41 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.25 +0.37 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.89 +0.43 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.72 +0.42 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.53 +0.37 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.67 +0.56 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.69 +0.50 57 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 13.83 +0.52 57 0 0 0
30MAR27 75.00 C 12.92 12.92 12.92 13.02 +0.53 57 1 2 +1
30MAR27 77.50 C 0.00 0.00 0.00 12.22 +0.49 57 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.45 +0.43 57 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 10.73 +0.39 57 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.02 +0.33 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.43 +0.36 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.84 +0.34 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 8.29 +0.32 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.78 +0.31 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.30 +0.30 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.85 +0.28 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.43 +0.27 57 0 0 0
TOTAL CALL 12,751 111,078 +10,719
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 2,072 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 1,375 0
29APR26 57.50 P 0.20 0.20 0.20 0.22 -0.05 56 50 1,314 +50
29APR26 60.00 P 0.00 0.00 0.00 0.51 -0.10 57 0 1,744 0
29APR26 62.50 P 0.91 1.04 0.91 1.02 -0.16 57 48 2,729 +45
29APR26 65.00 P 1.50 1.76 1.50 1.75 -0.26 56 110 3,303 +23
29APR26 67.50 P 2.45 2.80 2.45 2.86 -0.34 56 284 1,514 +55
29APR26 70.00 P 0.00 0.00 0.00 4.34 -0.37 56 0 8,871 0
29APR26 72.50 P 0.00 0.00 0.00 6.02 -0.85 55 0 3,716 0
29APR26 75.00 P 0.00 0.00 0.00 8.06 -0.68 56 0 782 0
29APR26 77.50 P 0.00 0.00 0.00 10.23 -0.75 56 0 903 0
29APR26 80.00 P 0.00 0.00 0.00 12.92 -0.41 72 0 1,445 0
29APR26 82.50 P 0.00 0.00 0.00 14.94 -0.77 57 0 268 0
29APR26 85.00 P 0.00 0.00 0.00 17.38 -0.83 57 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 19.86 -0.84 58 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 22.35 -0.85 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.85 -0.85 0 0 0 0
29APR26 95.00 P 26.24 26.24 26.24 27.35 -0.85 0 1 76 -1
29APR26 97.50 P 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.35 -0.85 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.85 -0.85 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.35 -0.85 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.85 -0.85 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.35 -0.85 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.85 -0.85 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.35 -0.85 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.85 -0.85 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.35 -0.85 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 54.85 -0.85 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.35 -0.85 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.85 -0.85 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.35 -0.85 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.85 -0.85 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 67.35 -0.85 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.85 -0.85 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.35 -0.85 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 74.85 -0.85 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 77.35 -0.85 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 79.85 -0.85 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.35 -0.85 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 84.85 -0.85 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.35 -0.85 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 89.85 -0.85 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.35 -0.85 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 94.85 -0.85 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.35 -0.85 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 99.85 -0.85 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.35 -0.85 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.13 -0.02 57 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.18 -0.02 57 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.23 -0.03 57 0 95 0
28MAY26 50.00 P 0.36 0.42 0.36 0.30 -0.04 57 170 950 +68
28MAY26 52.50 P 0.58 0.58 0.53 0.53 -0.07 57 600 2,337 +600
28MAY26 55.00 P 0.85 0.85 0.85 0.89 -0.10 57 3 1,357 -3
28MAY26 57.50 P 1.35 1.40 1.35 1.39 -0.15 57 11 716 +11
28MAY26 60.00 P 1.80 2.04 1.80 2.00 -0.26 57 33 837 +13
28MAY26 62.50 P 2.60 2.83 2.60 2.77 -0.36 56 51 1,240 +49
28MAY26 65.00 P 3.76 3.80 3.76 3.81 -0.35 56 178 908 +129
28MAY26 67.50 P 0.00 0.00 0.00 5.03 -0.41 56 0 459 0
28MAY26 70.00 P 0.00 0.00 0.00 6.45 -0.40 56 0 550 0
28MAY26 72.50 P 0.00 0.00 0.00 8.06 -0.40 56 0 224 0
28MAY26 75.00 P 0.00 0.00 0.00 9.87 -0.64 57 0 322 0
28MAY26 77.50 P 0.00 0.00 0.00 11.76 -0.61 56 0 333 0
28MAY26 80.00 P 0.00 0.00 0.00 13.68 -0.60 55 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 16.07 -0.40 59 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 18.16 -0.95 58 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 20.51 -0.58 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.85 -0.99 61 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 25.13 -1.04 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.44 -1.13 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.86 -0.97 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.41 -0.81 59 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.86 -0.84 56 0 37 0
29JUN26 46.00 P 0.49 0.51 0.49 0.33 -0.05 54 105 138 +105
29JUN26 47.00 P 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 -0.07 54 0 345 0
29JUN26 49.00 P 0.70 0.70 0.70 0.62 -0.06 54 15 34 +15
29JUN26 50.00 P 0.00 0.00 0.00 0.74 -0.08 54 0 761 0
29JUN26 52.50 P 0.00 0.00 0.00 1.13 -0.11 54 0 475 0
29JUN26 55.00 P 1.70 1.70 1.70 1.66 -0.13 54 10 720 -10
29JUN26 57.50 P 2.30 2.30 2.30 2.33 -0.17 55 2 1,518 0
29JUN26 60.00 P 3.32 3.32 3.10 3.16 -0.16 55 6 2,618 -5
29JUN26 62.50 P 0.00 0.00 0.00 4.05 -0.24 54 0 5,438 0
29JUN26 65.00 P 0.00 0.00 0.00 5.12 -0.28 54 0 6,325 0
29JUN26 67.50 P 0.00 0.00 0.00 6.30 -0.39 53 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 7.73 -0.40 53 0 2,536 0
29JUN26 72.50 P 9.40 9.40 9.08 9.34 -0.50 53 270 3,255 -10
29JUN26 75.00 P 0.00 0.00 0.00 11.18 -0.46 55 5,000 6,879 -190
29JUN26 77.50 P 0.00 0.00 0.00 12.77 -0.45 53 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 14.71 -0.70 53 5,000 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.74 -0.85 53 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 18.95 -0.82 55 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.12 -0.66 55 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 23.31 -0.79 55 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.38 -0.85 51 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.95 -0.62 56 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.10 -0.83 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.54 -0.68 52 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 35.01 -0.69 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.44 -0.83 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.90 -0.83 54 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 42.37 -0.84 54 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 44.86 -0.84 54 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 47.35 -0.85 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 49.85 -0.96 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.35 -0.85 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 54.85 -0.85 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.35 -0.85 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.85 -0.85 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.35 -0.85 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.85 -0.85 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.35 -0.98 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.85 -0.85 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.35 -0.85 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.85 -0.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.35 -0.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.85 -0.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.35 -0.85 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.85 -0.85 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.35 -0.85 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.85 -0.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.35 -0.94 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.85 -0.98 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.35 -0.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.85 -1.02 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.35 -0.86 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.81 -0.05 54 0 71 0
30JUL26 48.00 P 1.12 1.12 1.12 0.95 -0.07 54 23 73 +23
30JUL26 49.00 P 0.00 0.00 0.00 1.12 -0.07 54 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.29 -0.07 54 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 1.82 -0.10 54 0 120 0
30JUL26 55.00 P 0.00 0.00 0.00 2.48 -0.13 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.18 -0.25 54 0 330 0
30JUL26 60.00 P 0.00 0.00 0.00 4.16 -0.14 55 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 5.08 -0.25 54 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 6.22 -0.28 53 0 32 0
30JUL26 67.50 P 0.00 0.00 0.00 7.50 -0.32 53 0 10 0
30JUL26 70.00 P 0.00 0.00 0.00 8.93 -0.35 53 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 10.48 -0.52 53 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 12.17 -0.55 54 0 29 0
30JUL26 77.50 P 0.00 0.00 0.00 13.89 -0.45 53 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 15.68 -0.59 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.63 -0.63 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.76 -0.53 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.73 -0.91 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.87 -0.98 53 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 26.20 -0.83 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 -0.09 56 0 74 0
29SEP26 47.00 P 0.00 0.00 0.00 1.80 -0.12 56 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 -0.12 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 -0.12 56 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.50 -0.16 56 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.25 -0.16 56 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.02 -0.23 55 0 1,261 0
29SEP26 57.50 P 0.00 0.00 0.00 4.84 -0.35 55 0 1,251 0
29SEP26 60.00 P 5.96 5.96 5.94 5.83 -0.36 54 3 10,304 -3
29SEP26 62.50 P 0.00 0.00 0.00 6.92 -0.40 54 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.17 -0.73 54 0 8,212 0
29SEP26 67.50 P 0.00 0.00 0.00 9.52 -0.39 54 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 10.99 -0.42 54 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 12.55 -0.47 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.19 -0.52 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.94 -0.40 55 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 17.73 -0.48 55 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 19.61 -0.51 55 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 21.59 -0.49 56 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 23.55 -0.53 55 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 25.60 -0.91 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.67 -0.45 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.85 -0.65 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.98 -0.58 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.28 -0.38 57 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.64 -0.33 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.65 -0.65 56 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.95 -0.47 56 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.27 -0.46 56 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 45.60 -0.73 56 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.98 -0.48 56 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.37 -0.61 56 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.78 -0.71 56 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 55.05 -0.79 54 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.39 -0.81 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.91 -0.90 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.44 -0.82 55 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.94 -0.15 57 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.24 -0.17 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.56 -0.16 57 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.87 -0.17 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.19 -0.16 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.08 -0.17 57 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.99 -0.19 56 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.89 -0.30 55 0 90 0
30DEC26 60.00 P 7.95 7.95 7.95 7.99 -0.32 55 5 719 +5
30DEC26 62.50 P 0.00 0.00 0.00 9.17 -0.35 55 0 551 0
30DEC26 65.00 P 10.42 10.42 10.42 10.48 -0.35 55 5 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.87 -0.37 55 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 13.36 -0.38 55 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.93 -0.41 55 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.55 -0.46 55 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.27 -0.35 55 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 20.01 -0.54 55 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 21.84 -0.58 56 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 23.73 -0.58 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 25.76 -0.45 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.63 -0.44 56 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.72 -0.58 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.90 -0.33 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.86 -0.59 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.85 -0.36 56 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.25 -0.15 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.43 -0.15 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.36 -0.36 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.16 -0.15 57 0 53 0
30MAR27 47.00 P 0.00 0.00 0.00 4.49 -0.15 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.81 -0.16 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.18 -0.20 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.57 -0.11 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.48 -0.20 56 0 132 0
30MAR27 55.00 P 7.30 7.30 7.30 7.42 -0.21 56 3 173 +3
30MAR27 57.50 P 0.00 0.00 0.00 8.55 -0.23 56 0 5 0
30MAR27 60.00 P 9.57 9.57 9.57 9.71 -0.24 56 1 57 +1
30MAR27 62.50 P 0.00 0.00 0.00 10.96 -0.23 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.29 -0.28 55 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 13.71 -0.30 55 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.21 -0.32 55 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 16.79 -0.29 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.43 -0.35 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.94 -0.46 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.74 -0.42 55 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 23.55 -0.42 55 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 25.48 -0.20 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.39 -0.37 56 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.33 -0.24 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.30 -0.21 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.29 -0.45 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.33 -0.37 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.50 -0.54 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.48 -0.49 56 0 0 0
TOTAL PUT 11,987 155,683 +973
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$ 11.89
29APR26 8.50 C 0.00 0.00 0.00 3.40 +0.08 67 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.90 +0.08 55 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.66 +0.09 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.40 +0.08 44 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.16 +0.08 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.92 +0.08 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.03 +0.05 49 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.68 +0.03 49 0 125 0
29APR26 12.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 505 0
29APR26 12.50 C 0.00 0.00 0.00 0.23 +0.02 49 0 374 0
29APR26 13.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 290 0
29APR26 13.50 C 0.07 0.07 0.07 0.06 0.00 50 5 178 +5
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 0.02 +0.01 55 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 63 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.43 +0.08 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.19 +0.12 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.96 +0.10 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.70 +0.08 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.47 +0.08 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 +0.12 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.63 +0.05 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.27 +0.04 45 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.97 +0.04 46 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.70 +0.02 45 0 74 0
28MAY26 12.50 C 0.54 0.54 0.51 0.51 +0.01 45 30 278 +30
28MAY26 13.00 C 0.47 0.47 0.47 0.36 +0.01 46 15 261 +15
28MAY26 13.50 C 0.24 0.24 0.24 0.25 +0.01 46 3 48 +3
28MAY26 14.00 C 0.00 0.00 0.00 0.17 0.00 46 0 535 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 0.00 46 0 75 0
28MAY26 15.00 C 0.12 0.12 0.12 0.07 0.00 46 30 368 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 47 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 60 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.09 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.99 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.89 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.67 +0.08 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.42 +0.08 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.17 +0.08 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.92 +0.08 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.91 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.69 +0.11 52 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.43 +0.09 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.18 +0.06 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.98 +0.13 54 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.72 +0.10 48 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 +0.07 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.25 +0.06 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 +0.07 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.81 +0.10 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.60 +0.12 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 +0.13 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.21 +0.13 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.84 +0.06 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.46 +0.01 44 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 +0.03 45 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 +0.02 45 0 90 0
29JUN26 12.50 C 0.00 0.00 0.00 0.76 +0.03 46 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 +0.02 46 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 +0.01 46 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 224 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 45 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 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 51 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 67 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 75 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 3.56 +0.12 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.36 +0.14 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.15 +0.15 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.95 +0.14 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.75 +0.11 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.55 +0.06 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.37 +0.12 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.05 +0.14 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.72 +0.11 48 0 0 0
30JUL26 11.50 C 1.42 1.42 1.42 1.41 +0.02 46 15 40 +15
30JUL26 12.00 C 0.00 0.00 0.00 1.19 +0.04 47 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.82 +0.03 47 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.68 +0.03 48 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.55 +0.01 47 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.46 +0.02 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.79 +0.16 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 +0.09 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.15 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 +0.14 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 +0.06 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 +0.07 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 +0.06 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 +0.14 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 +0.10 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 +0.05 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.55 +0.03 48 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 +0.02 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 +0.02 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.04 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.03 49 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 +0.02 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 +0.02 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 +0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.02 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.02 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.01 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 0.00 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 50 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 49 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 48 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 53 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 4.05 +0.08 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.87 +0.09 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 +0.15 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.09 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 +0.08 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.18 +0.06 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 +0.08 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 +0.08 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.48 +0.11 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 +0.11 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.03 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 +0.03 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 +0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 +0.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 +0.01 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.03 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 +0.02 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.03 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.03 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.03 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.03 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.02 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.02 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 0.00 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 0.00 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.28 +0.07 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.10 +0.07 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.93 +0.06 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.77 +0.05 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.62 +0.06 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.47 +0.07 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.33 +0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.06 +0.05 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.82 +0.07 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.59 +0.06 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.38 +0.07 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.17 +0.04 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 +0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 +0.03 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 +0.05 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 +0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.41 +0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 +0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 +0.11 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 +0.06 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 +0.04 50 0 15 0
TOTAL CALL 98 10,965 +98
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 132 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 358 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 -0.04 50 0 231 0
29APR26 12.00 P 0.00 0.00 0.00 0.53 -0.05 51 0 507 0
29APR26 12.50 P 0.00 0.00 0.00 0.84 -0.06 50 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.22 -0.07 49 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.66 -0.07 50 0 64 0
29APR26 14.00 P 2.19 2.19 2.19 2.13 -0.08 50 1 109 -1
29APR26 14.50 P 0.00 0.00 0.00 2.61 -0.15 0 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 -0.11 61 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.65 -0.05 83 0 21 -42
29APR26 16.00 P 0.00 0.00 0.00 4.13 -0.07 82 0 15 0
29APR26 16.50 P 4.66 4.66 4.66 4.66 -0.04 102 4 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 -0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.61 -0.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.11 -0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.61 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.14 -0.08 125 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.62 -0.10 116 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.15 -0.05 141 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.11 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.12 -0.08 139 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.12 -0.08 148 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.12 -0.10 156 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.12 -0.10 163 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.12 -0.08 171 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 35 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.01 47 0 60 0
28MAY26 10.00 P 0.15 0.15 0.15 0.12 -0.02 46 20 94 -20
28MAY26 10.50 P 0.25 0.25 0.25 0.21 -0.04 46 10 44 +10
28MAY26 11.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 130 0
28MAY26 11.50 P 0.00 0.00 0.00 0.56 -0.04 47 0 68 0
28MAY26 12.00 P 0.00 0.00 0.00 0.80 -0.06 46 0 375 0
28MAY26 12.50 P 0.00 0.00 0.00 1.11 -0.08 47 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.44 -0.07 46 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.82 -0.14 45 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.30 -0.07 51 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.74 -0.06 51 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.20 -0.08 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.68 -0.07 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.16 -0.08 56 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.66 -0.05 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.11 -0.11 0 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.63 -0.13 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.13 -0.14 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.65 -0.12 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.14 -0.08 76 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.65 -0.08 81 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.02 47 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 119 0
29JUN26 10.50 P 0.43 0.43 0.43 0.41 -0.02 47 4 75 -4
29JUN26 11.00 P 0.00 0.00 0.00 0.59 -0.03 47 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 -0.04 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.07 -0.03 48 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 -0.04 48 0 139 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 -0.10 47 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 -0.09 48 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.45 -0.10 48 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.87 -0.06 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.32 -0.06 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.77 -0.07 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.22 -0.09 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 -0.11 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.17 -0.10 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 -0.13 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 -0.13 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.65 -0.12 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.16 -0.06 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.65 -0.10 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.15 -0.07 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.14 -0.12 70 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.12 -0.14 69 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.14 -0.07 79 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.12 -0.10 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.12 -0.10 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.13 -0.09 88 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.13 -0.12 92 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.11 -0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.11 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.13 -0.12 102 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.11 -0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.13 -0.13 108 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.26 -0.04 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.57 -0.03 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.90 -0.06 49 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 2.23 -0.10 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.62 -0.10 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.02 -0.09 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.44 -0.06 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.87 -0.07 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.31 -0.06 50 0 0 0
30JUL26 16.50 P 4.77 4.77 4.77 4.77 -0.08 51 4 4 +4
30JUL26 17.00 P 0.00 0.00 0.00 5.24 -0.14 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.01 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.02 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.01 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.02 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.03 49 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 -0.02 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.03 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 -0.03 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 -0.03 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 -0.03 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.89 -0.03 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.21 -0.03 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.56 -0.03 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.89 -0.13 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.29 -0.05 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.68 -0.07 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.10 -0.13 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.50 -0.14 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.95 -0.07 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.39 -0.07 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.07 51 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.29 -0.12 51 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.75 -0.09 51 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.22 -0.11 51 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.69 -0.10 51 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.17 -0.11 51 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.14 -0.12 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.12 -0.14 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.14 -0.08 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.12 -0.10 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.12 -0.11 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.13 -0.09 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.13 -0.12 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.11 -0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.11 -0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.13 -0.12 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.11 -0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.13 -0.14 79 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.02 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.01 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.02 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.03 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 -0.03 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 -0.02 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 -0.02 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.57 -0.03 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.91 -0.03 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.24 -0.10 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.60 -0.11 49 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.98 -0.14 49 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.39 -0.06 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.80 -0.11 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.22 -0.06 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.65 -0.04 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.06 -0.12 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.50 -0.07 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.93 -0.08 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 -0.13 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.85 -0.07 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.30 -0.09 51 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.24 -0.10 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.18 -0.08 50 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.15 -0.16 50 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.13 -0.10 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.14 -0.09 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.13 -0.09 55 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.01 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.02 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 -0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 -0.04 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 -0.03 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.21 -0.04 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.51 -0.04 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.83 -0.03 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.15 -0.06 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 -0.04 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.87 -0.06 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.24 -0.08 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.62 -0.08 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.03 -0.06 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.43 -0.08 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.85 -0.07 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.26 -0.08 50 0 0 0
TOTAL PUT 43 6,744 -53
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$ 14.73
29APR26 10.00 C 0.00 0.00 0.00 4.77 -0.02 106 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.27 -0.02 94 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.26 -0.04 67 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.74 -0.02 0 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.82 -0.01 28 0 72 0
29APR26 14.50 C 0.00 0.00 0.00 0.44 -0.04 26 0 124 0
29APR26 15.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 187 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 381 0
29APR26 16.50 C 0.01 0.01 0.01 0.01 0.00 30 5 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.78 -0.01 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.29 -0.03 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.79 0.00 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.33 0.00 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.85 +0.05 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.35 +0.05 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 -0.02 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.99 -0.03 26 0 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.42 -0.04 25 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.03 26 0 102 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 39 0
28MAY26 16.50 C 0.10 0.10 0.10 0.08 -0.02 26 16 114 +16
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.87 +0.08 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.37 +0.02 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.83 -0.03 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 +0.02 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 +0.09 37 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 +0.09 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.16 -0.03 26 0 164 0
29JUN26 14.50 C 0.00 0.00 0.00 0.88 -0.01 27 0 140 0
29JUN26 15.00 C 0.70 0.70 0.70 0.64 -0.02 27 45 165 +45
29JUN26 15.50 C 0.48 0.48 0.48 0.46 -0.01 27 15 475 -15
29JUN26 16.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.88 +0.09 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.39 +0.04 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.90 +0.04 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.40 +0.07 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 +0.07 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.44 +0.06 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 -0.02 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.55 -0.02 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.21 -0.04 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.50 -0.03 27 0 65 0
30JUL26 16.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 4 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 +0.09 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 +0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 +0.05 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 +0.08 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 +0.06 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 +0.06 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.03 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.67 -0.02 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 -0.06 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.04 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.03 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.01 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.01 28 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -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 0.03 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 4.88 +0.09 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 +0.04 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.91 +0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 +0.05 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.53 -0.01 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 -0.02 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.01 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 -0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 -0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 0.00 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.89 +0.09 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.41 +0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.94 +0.02 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 +0.08 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 +0.10 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 +0.10 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.39 +0.09 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 -0.02 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.02 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.11 -0.02 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.02 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 -0.03 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -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 81 6,300 +46
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29APR26 13.50 P 0.03 0.03 0.03 0.02 0.00 28 15 82 0
29APR26 14.00 P 0.08 0.08 0.08 0.08 0.00 28 1 92 +1
29APR26 14.50 P 0.00 0.00 0.00 0.22 0.00 28 10 240 0
29APR26 15.00 P 0.00 0.00 0.00 0.48 +0.01 28 10 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.84 +0.01 27 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.29 -0.02 29 0 441 0
29APR26 16.50 P 0.00 0.00 0.00 1.77 -0.02 0 0 121 -221
29APR26 17.00 P 0.00 0.00 0.00 2.27 +0.01 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 2.77 +0.01 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.78 +0.02 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.80 +0.04 80 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.27 +0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.27 +0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.30 +0.04 116 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.29 +0.03 120 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 40 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 0.00 27 0 13 0
28MAY26 13.00 P 0.07 0.07 0.07 0.05 -0.01 27 1 64 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 117 0
28MAY26 14.50 P 0.39 0.39 0.39 0.42 0.00 27 40 122 -20
28MAY26 15.00 P 0.61 0.61 0.61 0.68 0.00 27 5 210 0
28MAY26 15.50 P 0.00 0.00 0.00 0.99 -0.02 26 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.38 -0.01 26 0 172 0
28MAY26 16.50 P 0.00 0.00 0.00 1.82 0.00 26 0 185 0
28MAY26 17.00 P 0.00 0.00 0.00 2.28 0.00 25 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.78 0.00 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.80 -0.01 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.27 +0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.30 +0.01 71 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 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 28 0 30 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 265 0
29JUN26 14.50 P 0.63 0.63 0.63 0.63 -0.01 29 15 383 +15
29JUN26 15.00 P 0.00 0.00 0.00 0.89 -0.01 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.01 29 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 -0.01 28 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 1.93 0.00 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 -0.07 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.90 +0.01 34 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 0.00 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.89 +0.01 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 0.00 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.88 +0.05 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.38 -0.02 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.36 -0.02 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.36 -0.01 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 0.00 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.35 +0.06 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.34 -0.01 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.34 0.00 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.33 -0.01 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.33 0.00 81 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 0.00 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 45 0
30JUL26 14.00 P 0.64 0.64 0.64 0.68 0.00 27 20 22 +20
30JUL26 14.50 P 0.00 0.00 0.00 0.93 0.00 27 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.23 0.00 27 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.58 +0.02 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.97 -0.01 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.30 -0.12 23 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.73 -0.11 21 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.18 -0.11 15 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.59 -0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 0.00 28 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.01 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.01 28 0 26 0
29SEP26 14.00 P 0.87 0.87 0.87 0.89 +0.01 27 1 41 +1
29SEP26 14.50 P 1.11 1.11 1.11 1.14 +0.01 27 5 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 +0.02 27 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.07 27 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 0.00 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 0.00 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.85 -0.12 24 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.27 -0.13 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.10 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.57 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.55 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.51 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.51 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.50 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.50 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 0.00 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 0.00 27 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.01 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 0.00 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.32 0.00 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.69 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.08 0.00 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.91 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.81 +0.01 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.27 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.74 +0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.70 +0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.67 +0.01 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.66 +0.01 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.65 +0.01 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 0.00 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 0.00 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 0.00 27 0 6 0
30MAR27 12.00 P 0.46 0.46 0.46 0.49 0.00 27 4 4 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.65 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 0.00 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.83 +0.01 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 +0.01 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.41 -0.05 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.77 -0.06 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.15 -0.12 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 -0.05 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.96 -0.12 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.11 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.81 -0.05 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 -0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 -0.07 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.70 -0.03 25 0 0 0
TOTAL PUT 127 7,560 -199
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$ 5.37
29APR26 4.30 C 0.00 0.00 0.00 1.09 -0.13 71 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 -0.11 65 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 -0.11 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 -0.12 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.69 -0.13 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.60 -0.12 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.50 -0.13 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.41 -0.12 38 0 0 0
29APR26 5.25 C 0.21 0.21 0.21 0.21 -0.11 33 2 11 +2
29APR26 5.50 C 0.14 0.14 0.14 0.09 -0.06 33 1 66 +1
29APR26 5.75 C 0.05 0.05 0.05 0.03 -0.03 33 15 43 +15
29APR26 6.00 C 0.02 0.02 0.02 0.01 -0.01 35 64 156 +64
29APR26 6.25 C 0.01 0.01 0.01 0.01 0.00 45 10 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 -0.11 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 -0.10 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 -0.10 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.83 -0.10 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.74 -0.10 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.65 -0.12 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.12 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.49 -0.11 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.32 -0.10 34 0 0 0
28MAY26 5.50 C 0.23 0.23 0.23 0.21 -0.06 35 1 5 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.04 34 8 41 +8
28MAY26 6.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 152 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.02 36 8 114 +8
28MAY26 6.50 C 0.03 0.03 0.03 0.02 -0.01 35 50 60 -45
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.13 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.13 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.12 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.95 -0.12 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.10 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.13 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 -0.11 34 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.10 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.11 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 -0.09 32 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.07 32 0 39 0
29JUN26 5.75 C 0.19 0.19 0.19 0.19 -0.05 33 127 248 +127
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.03 33 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.15 -0.12 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.06 -0.12 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.97 -0.12 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 -0.12 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.80 -0.12 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.72 -0.10 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.65 -0.10 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.42 -0.09 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.11 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.10 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.10 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.09 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.09 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.07 33 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.07 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.07 32 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 300 0
29SEP26 6.25 C 0.17 0.17 0.17 0.16 -0.04 32 1 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.12 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.12 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.11 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.11 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.09 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 -0.10 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.09 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.08 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.09 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.09 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.08 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.07 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.09 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.07 31 0 3 0
30MAR27 6.00 C 0.44 0.44 0.42 0.41 -0.04 31 30 50 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.06 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.05 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.04 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 32 0 5 0
TOTAL CALL 317 4,917 +211
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 35 0
29APR26 5.25 P 0.05 0.08 0.05 0.08 +0.02 32 57 71 +13
29APR26 5.50 P 0.00 0.00 0.00 0.21 +0.06 32 0 63 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 +0.09 26 0 52 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 +0.13 38 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 +0.13 0 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.12 0 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.13 0 0 31 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 +0.12 0 0 9 -15
29APR26 7.25 P 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 +0.14 91 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.63 +0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.89 +0.13 136 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.13 +0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 +0.01 33 0 15 0
28MAY26 5.00 P 0.08 0.10 0.08 0.10 +0.02 34 20 35 +20
28MAY26 5.25 P 0.17 0.18 0.17 0.18 +0.03 33 2 13 +2
28MAY26 5.50 P 0.30 0.30 0.30 0.31 +0.06 33 2 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.47 +0.08 32 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.10 29 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.90 +0.12 33 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 +0.12 0 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 +0.13 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 +0.12 0 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 +0.14 55 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.63 +0.13 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.89 +0.13 82 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.02 34 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.03 35 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.02 34 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 28 0
29JUN26 5.25 P 0.26 0.27 0.26 0.27 +0.05 35 10 22 +10
29JUN26 5.50 P 0.00 0.00 0.00 0.40 +0.06 35 0 17 0
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.07 35 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 +0.09 35 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 +0.11 38 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 +0.11 39 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 +0.12 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 +0.13 47 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.12 49 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.12 51 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.11 51 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.66 +0.13 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 +0.12 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.12 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.64 +0.12 63 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.89 +0.12 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.14 +0.12 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 6 0
30JUL26 5.25 P 0.36 0.36 0.36 0.37 +0.05 32 1 1 +1
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.07 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.69 +0.08 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.88 +0.10 32 0 76 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 +0.08 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 +0.10 31 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 +0.11 30 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 +0.12 31 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.01 +0.12 30 0 0 0
30JUL26 7.50 P 2.24 2.24 2.24 2.25 +0.11 0 3 3 +3
30JUL26 7.75 P 0.00 0.00 0.00 2.50 +0.12 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.75 +0.13 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.03 32 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.03 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.05 32 0 254 0
29SEP26 5.50 P 0.51 0.51 0.51 0.60 +0.06 32 1 252 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.06 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.06 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.07 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 +0.08 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.09 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.09 30 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.10 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.12 28 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.11 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.12 27 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.14 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.48 +0.12 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.04 32 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.05 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.06 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.07 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.07 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.08 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.09 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 +0.10 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.11 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 +0.12 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.11 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.12 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 +0.12 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 +0.13 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.12 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 +0.13 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.24 +0.12 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.49 +0.13 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.02 32 0 2 0
30MAR27 4.40 P 0.24 0.24 0.24 0.25 +0.03 32 8 8 +8
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.03 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.03 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.05 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.06 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 +0.08 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 +0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.08 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.69 +0.09 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.91 +0.10 33 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.09 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 +0.09 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.80 +0.10 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 +0.10 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.27 +0.11 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.50 +0.11 28 0 0 0
TOTAL PUT 104 4,251 +43
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$ 163.30
29APR26 120.00 C 0.00 0.00 0.00 43.60 +1.79 79 0 42 0
29APR26 122.50 C 0.00 0.00 0.00 41.14 +1.48 77 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 38.67 +1.44 73 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 36.57 +1.91 83 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 34.02 +2.14 76 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 31.57 +2.26 72 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 29.14 +1.53 69 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 26.14 +0.96 49 0 90 0
29APR26 140.00 C 25.85 27.91 25.85 24.49 +1.67 65 259 652 -129
29APR26 142.50 C 23.52 23.52 22.60 21.46 +1.53 49 119 348 +91
29APR26 145.00 C 17.75 23.57 17.75 19.79 +2.04 58 77 769 +1
29APR26 147.50 C 18.45 21.50 17.80 17.22 +1.12 51 93 410 -6
29APR26 150.00 C 17.00 19.62 15.05 15.33 +1.08 53 2,097 6,102 -1,362
29APR26 152.50 C 15.55 16.03 13.86 13.21 +1.51 51 987 18,445 -885
29APR26 155.00 C 12.08 15.00 11.20 11.29 +0.78 49 207 15,123 -169
29APR26 157.50 C 13.00 13.30 10.90 9.92 +1.24 52 828 4,839 -54
29APR26 160.00 C 9.80 12.00 8.05 8.05 +0.42 48 456 5,259 -145
29APR26 162.50 C 7.00 10.27 6.80 6.80 +0.40 49 165 4,567 -8
29APR26 165.00 C 6.84 9.00 5.67 5.67 +0.29 50 1,149 2,851 -144
29APR26 167.50 C 5.71 7.62 4.60 4.65 +0.22 50 735 529 +82
29APR26 170.00 C 5.00 6.50 3.86 3.81 +0.21 50 14,176 17,859 +7,413
29APR26 172.50 C 3.50 5.40 3.34 3.04 +0.13 50 522 707 +47
29APR26 175.00 C 3.83 4.72 2.60 2.40 +0.08 50 989 608 -175
29APR26 177.50 C 3.26 4.00 2.51 1.87 +0.04 50 1,055 952 +480
29APR26 180.00 C 2.20 3.40 1.80 1.45 +0.01 50 905 2,108 -115
29APR26 182.50 C 1.85 2.80 1.77 1.10 -0.02 49 972 1,097 +250
29APR26 185.00 C 1.48 2.38 1.48 0.83 -0.03 49 705 704 +296
29APR26 187.50 C 1.48 2.02 1.37 0.62 -0.03 49 236 766 +24
29APR26 190.00 C 1.30 1.70 0.96 0.46 -0.03 49 451 2,204 +118
29APR26 192.50 C 1.21 1.32 1.18 0.34 -0.03 49 54 493 +26
29APR26 195.00 C 1.10 1.26 0.89 0.24 -0.03 49 341 931 +89
29APR26 197.50 C 0.94 1.04 0.94 0.17 -0.03 49 143 648 +17
29APR26 200.00 C 0.72 1.00 0.51 0.13 -0.02 50 200 7,595 +12
29APR26 205.00 C 0.60 0.66 0.42 0.06 -0.02 49 103 1,260 +64
29APR26 210.00 C 0.53 0.55 0.45 0.03 -0.01 49 171 773 +119
29APR26 215.00 C 0.50 0.52 0.28 0.02 0.00 51 6,014 5,282 -4,121
29APR26 220.00 C 0.30 0.30 0.30 0.01 0.00 52 1 839 -1
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 548 0
29APR26 230.00 C 0.35 0.35 0.35 0.01 0.00 59 6 2,849 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 817 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,921 0
29APR26 245.00 C 0.19 0.21 0.19 0.01 0.00 68 89 745 +79
29APR26 250.00 C 0.20 0.20 0.17 0.01 0.00 71 45 927 +43
29APR26 255.00 C 0.14 0.14 0.14 0.01 0.00 74 20 151 +13
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 537 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 103 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 108 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 112 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 116 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 121 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 125 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 132 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 139 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 44.09 +1.98 61 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 41.68 +1.95 59 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 40.09 +2.40 69 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 37.68 +2.05 66 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 34.55 +2.25 55 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 32.99 +3.15 61 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 30.70 +1.97 59 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 28.53 +1.98 58 0 62 0
28MAY26 140.00 C 29.00 30.00 25.72 25.64 +0.80 51 46 74 -4
28MAY26 142.50 C 0.00 0.00 0.00 23.85 +1.29 52 0 380 0
28MAY26 145.00 C 21.40 22.42 21.40 21.71 +0.84 51 101 154 +64
28MAY26 147.50 C 20.55 20.55 20.55 19.87 +0.99 50 100 198 +85
28MAY26 150.00 C 20.00 22.00 19.50 18.50 +1.34 52 22 641 +18
28MAY26 152.50 C 20.00 20.00 16.30 16.55 +1.08 50 33 665 -3
28MAY26 155.00 C 16.52 17.50 16.52 15.24 +0.88 52 298 1,258 +13
28MAY26 157.50 C 0.00 0.00 0.00 13.79 +0.94 51 0 1,586 0
28MAY26 160.00 C 15.00 15.00 12.50 12.25 +0.65 50 359 1,976 +296
28MAY26 162.50 C 12.00 13.50 11.34 11.05 +0.50 50 38 1,177 -5
28MAY26 165.00 C 12.00 12.99 9.86 10.02 +0.60 51 225 1,127 +55
28MAY26 167.50 C 10.12 11.14 9.22 9.02 +0.58 51 85 479 +44
28MAY26 170.00 C 8.29 10.50 8.29 8.12 +0.63 51 410 1,040 +247
28MAY26 172.50 C 9.39 9.60 7.27 7.27 +0.59 52 143 300 +43
28MAY26 175.00 C 7.43 8.70 6.67 6.50 +0.59 52 169 521 +68
28MAY26 177.50 C 7.77 7.77 6.00 5.74 +0.53 52 193 551 +110
28MAY26 180.00 C 6.03 7.53 5.38 5.08 +0.46 52 237 255 +51
28MAY26 182.50 C 6.33 6.58 5.04 4.48 +0.45 52 239 181 +137
28MAY26 185.00 C 6.16 6.16 5.62 3.91 +0.35 51 110 308 +85
28MAY26 187.50 C 5.50 5.57 4.96 3.46 +0.34 51 126 251 +110
28MAY26 190.00 C 4.80 5.03 3.66 3.02 +0.32 51 94 286 +64
28MAY26 192.50 C 3.92 4.67 3.52 2.63 +0.25 51 104 414 +72
28MAY26 195.00 C 3.95 4.29 3.92 2.31 +0.25 51 148 402 +71
28MAY26 197.50 C 3.35 3.35 2.94 1.99 +0.21 51 19 563 0
28MAY26 200.00 C 3.00 3.59 2.68 1.73 +0.17 51 844 1,303 +486
28MAY26 205.00 C 2.66 3.11 2.62 1.29 +0.14 51 330 722 +210
28MAY26 210.00 C 2.58 2.58 2.24 0.97 +0.12 51 71 1,533 0
28MAY26 215.00 C 1.98 1.98 1.66 0.71 +0.08 51 30 140 +15
28MAY26 220.00 C 1.86 1.86 1.26 0.51 +0.05 51 117 408 +18
28MAY26 225.00 C 1.57 1.57 1.28 0.38 +0.05 51 122 532 +54
28MAY26 230.00 C 1.28 1.28 1.18 0.27 +0.03 51 124 580 -9
28MAY26 235.00 C 1.20 1.20 1.20 0.20 +0.03 51 2 601 0
28MAY26 240.00 C 0.92 1.04 0.92 0.14 +0.01 51 135 1,872 +100
28MAY26 245.00 C 0.88 0.88 0.88 0.10 +0.01 51 100 638 0
28MAY26 250.00 C 0.80 0.80 0.80 0.07 0.00 51 2 858 +2
28MAY26 255.00 C 0.00 0.00 0.00 0.05 0.00 51 0 603 0
28MAY26 260.00 C 0.68 0.68 0.68 0.04 +0.01 52 10 259 0
28MAY26 265.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 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 60 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 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 64.03 +2.20 73 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 61.70 +2.33 73 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 58.67 +1.73 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 56.22 +1.70 56 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 54.32 +2.01 65 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 52.02 +2.35 65 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 49.09 +1.98 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 46.72 +1.77 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 44.91 +2.27 60 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 42.08 +1.96 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 40.09 +2.20 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 37.68 +1.95 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 36.00 +2.13 56 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 33.35 +1.80 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 31.85 +2.03 54 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 29.64 +1.77 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 28.05 +2.24 53 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 26.24 +2.13 53 0 78 0
29JUN26 145.00 C 22.42 22.42 22.42 24.49 +2.07 53 5 43 0
29JUN26 147.50 C 0.00 0.00 0.00 22.13 +1.23 50 0 75 0
29JUN26 150.00 C 23.80 23.80 21.00 21.25 +1.55 52 5 1,566 -3
29JUN26 152.50 C 19.80 19.80 19.80 19.42 +0.97 51 5 850 0
29JUN26 155.00 C 19.54 19.57 18.20 17.74 +0.68 49 32 1,501 +13
29JUN26 157.50 C 17.24 17.24 17.24 16.63 +0.78 50 15 368 0
29JUN26 160.00 C 15.19 17.88 15.19 15.27 +0.73 50 300 667 +188
29JUN26 162.50 C 16.31 16.51 14.40 14.15 +0.63 50 85 472 -30
29JUN26 165.00 C 14.58 15.54 13.50 13.12 +0.65 50 338 927 +317
29JUN26 167.50 C 14.48 14.75 14.48 12.18 +0.70 50 16 251 +1
29JUN26 170.00 C 11.88 14.00 11.88 11.30 +0.71 50 94 1,562 -14
29JUN26 172.50 C 12.88 12.88 11.00 10.46 +0.77 51 30 201 +30
29JUN26 175.00 C 11.51 11.51 10.23 9.56 +0.68 50 19 115 +4
29JUN26 177.50 C 9.85 11.18 9.19 8.79 +0.62 50 17 96 +16
29JUN26 180.00 C 10.51 10.51 8.83 8.07 +0.62 50 31 258 +16
29JUN26 182.50 C 9.70 9.70 7.76 7.36 +0.58 50 30 76 +15
29JUN26 185.00 C 0.00 0.00 0.00 6.72 +0.49 50 0 201 0
29JUN26 187.50 C 7.72 8.34 7.72 6.16 +0.48 50 20 120 +10
29JUN26 190.00 C 6.49 7.90 6.49 5.61 +0.48 50 38 748 +24
29JUN26 192.50 C 6.00 6.00 6.00 5.06 +0.37 50 10 303 -10
29JUN26 195.00 C 0.00 0.00 0.00 4.65 +0.37 50 0 295 0
29JUN26 197.50 C 0.00 0.00 0.00 4.24 +0.37 50 0 386 0
29JUN26 200.00 C 5.30 6.04 4.66 3.83 +0.34 50 97 3,343 +15
29JUN26 205.00 C 5.28 5.28 5.28 3.16 +0.27 50 15 438 0
29JUN26 210.00 C 4.18 4.43 4.18 2.57 +0.23 50 33 1,120 0
29JUN26 215.00 C 0.00 0.00 0.00 2.12 +0.20 50 0 543 0
29JUN26 220.00 C 2.66 3.60 2.66 1.70 +0.15 50 9 3,290 -8
29JUN26 225.00 C 0.00 0.00 0.00 1.40 +0.14 50 0 766 0
29JUN26 230.00 C 2.55 2.63 2.45 1.11 +0.10 50 853 2,961 +468
29JUN26 235.00 C 2.27 2.27 2.27 0.91 +0.09 50 1 1,557 +1
29JUN26 240.00 C 2.09 2.09 2.09 0.72 +0.07 50 3 3,655 -3
29JUN26 245.00 C 1.79 1.79 1.79 0.59 +0.06 50 1 559 +1
29JUN26 250.00 C 1.73 1.73 1.73 0.47 +0.06 50 3 1,333 -3
29JUN26 255.00 C 0.00 0.00 0.00 0.37 +0.03 50 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.30 +0.04 50 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 220 0
29JUN26 275.00 C 1.10 1.10 1.10 0.15 +0.02 50 2 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 91 0
29JUN26 285.00 C 0.80 0.86 0.80 0.10 +0.02 50 2 17 -1
29JUN26 290.00 C 0.84 0.84 0.84 0.07 0.00 50 10 544 +7
29JUN26 295.00 C 0.00 0.00 0.00 0.06 0.00 50 0 33 0
29JUN26 300.00 C 0.70 0.70 0.70 0.05 +0.01 50 1 1,233 -1
29JUN26 310.00 C 0.00 0.00 0.00 0.03 0.00 50 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 0.00 50 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.20 0.20 0.20 0.01 0.00 57 3 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 0.09 0.09 0.09 0.01 0.00 68 11 277 0
30JUL26 120.00 C 0.00 0.00 0.00 44.98 +1.49 52 0 15 0
30JUL26 122.50 C 0.00 0.00 0.00 42.82 +1.48 52 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 40.75 +1.83 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 38.70 +1.81 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 36.72 +1.78 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 34.79 +1.71 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 32.92 +1.68 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 31.42 +1.98 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 29.68 +1.85 51 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 28.37 +2.19 52 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 26.80 +2.06 52 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 25.21 +1.74 52 0 93 0
30JUL26 150.00 C 0.00 0.00 0.00 23.00 +0.92 49 0 138 0
30JUL26 152.50 C 23.66 24.08 22.99 21.84 +1.06 50 60 165 +41
30JUL26 155.00 C 20.29 22.50 20.29 20.68 +1.11 50 2 161 -2
30JUL26 157.50 C 21.85 21.85 21.85 19.44 +1.10 50 4 461 0
30JUL26 160.00 C 18.82 19.08 18.38 18.10 +1.02 50 370 430 +253
30JUL26 162.50 C 17.64 17.64 17.60 17.02 +0.61 50 35 198 +35
30JUL26 165.00 C 0.00 0.00 0.00 15.99 +0.65 50 0 413 0
30JUL26 167.50 C 17.50 17.50 17.50 15.02 +0.75 50 15 91 +15
30JUL26 170.00 C 16.73 16.73 14.30 14.11 +0.71 50 65 202 +59
30JUL26 172.50 C 15.36 15.44 15.06 13.27 +0.74 50 45 107 +45
30JUL26 175.00 C 14.55 15.05 12.75 12.48 +0.83 51 72 104 +47
30JUL26 177.50 C 13.47 14.10 12.98 11.64 +0.81 51 185 180 +150
30JUL26 180.00 C 12.59 13.42 12.22 10.84 +0.70 51 75 140 +75
30JUL26 182.50 C 12.07 12.83 11.88 10.15 +0.71 50 75 75 +74
30JUL26 185.00 C 0.00 0.00 0.00 9.46 +0.71 50 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 8.76 +0.65 50 0 0 0
30JUL26 190.00 C 10.49 10.49 10.24 8.14 +0.56 50 49 69 +34
30JUL26 192.50 C 0.00 0.00 0.00 7.61 +0.57 50 0 15 0
30JUL26 195.00 C 9.15 9.15 9.15 7.07 +0.56 50 34 49 +33
30JUL26 197.50 C 0.00 0.00 0.00 6.54 +0.54 50 0 11 0
30JUL26 200.00 C 8.28 8.28 7.15 6.04 +0.44 50 214 208 +185
30JUL26 205.00 C 6.90 6.90 6.90 5.24 +0.44 50 1 16 0
30JUL26 210.00 C 6.20 6.20 6.20 4.44 +0.35 50 1 17 +1
30JUL26 215.00 C 0.00 0.00 0.00 3.85 +0.33 50 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 3.27 +0.31 50 0 30 0
30JUL26 225.00 C 0.00 0.00 0.00 2.79 +0.24 50 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 2.39 +0.24 50 0 15 0
30JUL26 235.00 C 3.44 3.44 3.44 2.00 +0.17 50 15 45 +15
30JUL26 240.00 C 0.00 0.00 0.00 1.73 +0.17 50 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 1.45 +0.16 50 0 0 0
30JUL26 250.00 C 2.53 2.53 2.53 1.23 +0.12 50 15 15 0
30JUL26 255.00 C 0.00 0.00 0.00 1.05 +0.12 50 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.87 +0.09 50 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.74 +0.07 50 0 52 0
30JUL26 270.00 C 1.67 1.67 1.67 0.63 +0.08 50 15 15 +10
29SEP26 100.00 C 0.00 0.00 0.00 64.30 +1.79 55 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 62.55 +2.12 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.92 +1.97 55 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 58.19 +2.05 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 56.07 +2.03 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.00 +2.28 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 51.92 +2.16 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 49.93 +2.13 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 47.94 +2.05 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 46.03 +2.00 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 44.18 +1.99 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 42.37 +1.94 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 40.25 +1.21 52 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 38.91 +1.83 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.00 +1.53 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 35.41 +1.48 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 33.74 +0.92 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 32.27 +1.16 51 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 30.85 +1.04 51 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 29.44 +0.96 51 0 25 0
29SEP26 150.00 C 30.24 30.24 30.24 28.05 +0.88 51 19 417 +15
29SEP26 152.50 C 0.00 0.00 0.00 26.78 +0.81 51 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 25.44 +0.54 51 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 24.31 +0.65 51 0 144 0
29SEP26 160.00 C 25.50 25.50 25.50 23.29 +0.75 51 1 131 0
29SEP26 162.50 C 24.30 24.30 24.30 22.23 +0.72 51 15 47 +15
29SEP26 165.00 C 22.19 23.80 22.19 21.49 +1.01 52 4 21 +4
29SEP26 167.50 C 22.24 22.24 22.24 20.41 +0.97 52 1 41 +1
29SEP26 170.00 C 20.00 22.30 19.96 19.52 +1.11 52 26 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 18.66 +1.09 52 0 0 0
29SEP26 175.00 C 19.79 19.79 19.02 17.80 +1.07 52 330 532 +330
29SEP26 177.50 C 0.00 0.00 0.00 17.01 +1.12 52 0 39 0
29SEP26 180.00 C 18.10 18.10 18.00 16.20 +1.15 52 15 57 +15
29SEP26 182.50 C 0.00 0.00 0.00 15.36 +1.12 52 0 25 0
29SEP26 185.00 C 16.02 17.04 16.02 14.55 +0.98 52 3 257 -2
29SEP26 187.50 C 16.64 16.64 16.64 13.89 +0.98 52 1 153 +1
29SEP26 190.00 C 0.00 0.00 0.00 13.23 +0.99 52 0 160 0
29SEP26 192.50 C 0.00 0.00 0.00 12.57 +0.99 52 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 11.90 +0.98 52 0 74 0
29SEP26 197.50 C 12.28 12.28 12.28 11.24 +0.84 52 15 75 +15
29SEP26 200.00 C 12.39 12.89 11.52 10.71 +0.82 52 253 1,123 +248
29SEP26 205.00 C 0.00 0.00 0.00 9.69 +0.82 52 0 109 0
29SEP26 210.00 C 0.00 0.00 0.00 8.67 +0.77 52 0 226 0
29SEP26 215.00 C 0.00 0.00 0.00 7.80 +0.66 52 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 7.05 +0.67 52 0 204 0
29SEP26 225.00 C 8.65 8.65 8.65 6.29 +0.63 52 1 199 +1
29SEP26 230.00 C 0.00 0.00 0.00 5.64 +0.52 52 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 5.10 +0.53 52 0 112 0
29SEP26 240.00 C 6.20 7.05 6.20 4.55 +0.53 51 3 777 +3
29SEP26 245.00 C 0.00 0.00 0.00 4.04 +0.40 51 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 3.66 +0.40 51 0 524 0
29SEP26 255.00 C 0.00 0.00 0.00 3.28 +0.40 51 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.91 +0.33 51 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.61 +0.29 51 0 217 0
29SEP26 270.00 C 4.60 4.60 4.60 2.36 +0.30 51 11 697 +10
29SEP26 275.00 C 0.00 0.00 0.00 2.10 +0.29 51 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.85 +0.22 51 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 1.68 +0.21 51 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 1.51 +0.21 51 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 1.35 +0.21 51 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 1.18 +0.15 51 0 568 0
29SEP26 310.00 C 0.00 0.00 0.00 0.97 +0.15 51 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.76 +0.11 51 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.62 +0.10 51 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.49 +0.09 51 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.39 +0.06 51 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.32 +0.06 51 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.24 +0.03 51 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.20 +0.03 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 100 0
29SEP26 400.00 C 1.00 1.06 1.00 0.13 +0.02 51 10 225 +10
29SEP26 410.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 568 0
30DEC26 100.00 C 72.24 72.24 72.24 66.87 +1.92 56 6 11 +6
30DEC26 102.50 C 0.00 0.00 0.00 64.80 +1.90 55 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 62.64 +1.31 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 61.11 +1.75 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 58.75 +1.32 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 57.26 +1.72 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 55.05 +1.67 53 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 53.62 +2.03 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 51.44 +1.62 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 49.70 +1.59 52 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 48.00 +1.56 52 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 46.67 +1.82 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 44.74 +1.50 52 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 43.47 +1.74 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 41.94 +1.69 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.48 +1.66 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 38.79 +1.31 51 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 37.68 +1.57 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.07 +1.04 51 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 34.80 +1.26 51 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 33.57 +1.17 51 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 32.37 +1.13 51 0 51 0
30DEC26 155.00 C 32.00 32.00 31.00 31.75 +1.22 52 7 43 -4
30DEC26 157.50 C 0.00 0.00 0.00 29.91 +0.96 51 0 56 0
30DEC26 160.00 C 32.00 32.00 32.00 28.87 +0.72 51 1 712 +1
30DEC26 162.50 C 0.00 0.00 0.00 27.87 +0.58 51 0 60 0
30DEC26 165.00 C 0.00 0.00 0.00 26.99 +0.66 51 0 69 0
30DEC26 167.50 C 0.00 0.00 0.00 26.04 +0.69 51 0 32 0
30DEC26 170.00 C 26.30 26.30 26.30 25.08 +0.72 51 1 44 0
30DEC26 172.50 C 0.00 0.00 0.00 24.21 +0.84 51 0 81 0
30DEC26 175.00 C 0.00 0.00 0.00 23.37 +0.84 51 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 22.57 +0.84 51 0 38 0
30DEC26 180.00 C 24.87 24.87 22.00 21.77 +0.84 51 25 1,055 +25
30DEC26 182.50 C 0.00 0.00 0.00 20.97 +0.85 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 20.16 +0.84 51 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 19.36 +0.84 51 0 82 0
30DEC26 190.00 C 20.41 20.50 20.41 18.56 +0.74 51 16 59 +15
30DEC26 192.50 C 19.22 19.22 19.22 17.89 +0.70 51 15 31 +8
30DEC26 195.00 C 0.00 0.00 0.00 17.25 +0.69 51 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 16.62 +0.69 51 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 15.99 +0.70 51 0 535 0
30DEC26 205.00 C 0.00 0.00 0.00 14.72 +0.69 51 0 303 0
30DEC26 210.00 C 16.00 16.00 15.00 13.60 +0.55 51 2 339 +1
30DEC26 215.00 C 0.00 0.00 0.00 12.63 +0.55 51 0 121 0
30DEC26 220.00 C 14.00 14.00 13.51 11.67 +0.55 51 16 434 +14
30DEC26 225.00 C 0.00 0.00 0.00 10.70 +0.48 51 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 9.93 +0.43 51 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 9.22 +0.43 51 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 8.50 +0.43 51 0 1,530 0
30DEC26 245.00 C 10.33 10.33 10.33 7.79 +0.38 51 1 1,250 +1
30DEC26 250.00 C 9.14 9.60 9.14 7.22 +0.32 51 2 531 0
30DEC26 255.00 C 0.00 0.00 0.00 6.71 +0.32 51 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 6.20 +0.32 51 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 5.69 +0.32 51 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 5.23 +0.23 51 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 4.87 +0.23 51 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 4.52 +0.23 51 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 4.16 +0.23 51 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 3.81 +0.22 51 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 3.52 +0.16 51 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 3.28 +0.16 51 0 242 0
30DEC26 310.00 C 0.00 0.00 0.00 2.81 +0.16 51 0 14 0
30DEC26 320.00 C 5.20 5.20 5.20 2.37 +0.12 51 20 134 +20
30DEC26 330.00 C 0.00 0.00 0.00 2.00 +0.05 50 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 1.70 +0.06 50 0 73 0
30DEC26 350.00 C 3.30 3.30 3.30 1.44 +0.03 50 1 72 +1
30MAR27 120.00 C 0.00 0.00 0.00 55.43 +1.98 54 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 53.77 +1.56 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 52.22 +1.57 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 50.63 +1.50 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 48.81 +1.15 52 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 47.67 +1.45 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 45.93 +1.42 52 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 44.82 +1.36 52 0 0 0
30MAR27 140.00 C 43.00 43.00 43.00 42.78 +0.74 51 17 37 -17
30MAR27 142.50 C 0.00 0.00 0.00 41.51 +0.72 51 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 40.82 +1.52 52 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 39.04 +0.69 51 0 1,315 0
30MAR27 150.00 C 0.00 0.00 0.00 38.37 +1.40 52 0 1,638 0
30MAR27 152.50 C 0.00 0.00 0.00 37.27 +1.28 52 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 36.13 +1.17 52 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 35.07 +1.16 52 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 34.03 +1.17 52 0 1,123 0
30MAR27 162.50 C 0.00 0.00 0.00 32.70 +0.82 51 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 31.67 +0.08 51 0 31 0
30MAR27 167.50 C 0.00 0.00 0.00 30.77 +0.54 51 0 30 0
30MAR27 170.00 C 29.25 29.25 29.25 29.97 +0.72 51 4 37 +4
30MAR27 172.50 C 0.00 0.00 0.00 29.10 +0.60 51 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 28.25 +0.57 51 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 27.30 +0.41 51 0 33 0
30MAR27 180.00 C 27.00 27.00 27.00 26.53 +0.41 51 2 113 0
30MAR27 182.50 C 0.00 0.00 0.00 25.75 +0.53 51 0 1,000 0
30MAR27 185.00 C 27.20 27.20 27.20 24.98 +1.38 51 3 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 24.20 +0.61 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.43 +0.46 51 0 12 0
30MAR27 192.50 C 23.82 23.82 23.82 22.15 -0.19 50 15 15 +15
30MAR27 195.00 C 0.00 0.00 0.00 21.88 +0.25 51 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 21.01 -0.01 51 0 1 0
30MAR27 200.00 C 23.73 23.73 21.40 20.61 +0.33 51 3 194 +3
30MAR27 205.00 C 0.00 0.00 0.00 19.40 +0.19 51 0 16 0
30MAR27 210.00 C 0.00 0.00 0.00 18.18 +0.17 51 0 1 0
30MAR27 215.00 C 18.82 18.82 18.82 16.97 +0.16 51 42 56 +42
30MAR27 220.00 C 18.88 18.88 18.88 15.98 +0.09 51 1 1,092 0
30MAR27 225.00 C 0.00 0.00 0.00 15.05 +0.07 51 0 152 0
30MAR27 230.00 C 0.00 0.00 0.00 14.13 +0.07 51 0 299 0
30MAR27 235.00 C 15.80 15.80 15.80 13.20 +0.06 51 1 3 +1
30MAR27 240.00 C 0.00 0.00 0.00 12.35 +0.01 51 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 11.67 0.00 51 0 120 0
30MAR27 250.00 C 14.00 14.00 14.00 10.99 0.00 51 12 257 +10
30MAR27 255.00 C 0.00 0.00 0.00 10.30 -0.02 51 0 2 0
30MAR27 260.00 C 12.00 12.00 12.00 9.62 -0.02 51 10 14 +10
30MAR27 265.00 C 12.00 12.00 12.00 9.00 -0.05 51 2 31 +1
30MAR27 270.00 C 0.00 0.00 0.00 8.52 -0.05 51 0 0 0
30MAR27 275.00 C 10.40 11.11 10.40 8.03 -0.06 51 3 70 +2
TOTAL CALL 43,973 227,214 +7,395
29APR26 120.00 P 0.16 0.16 0.16 0.01 0.00 55 6 3,769 0
29APR26 122.50 P 0.21 0.21 0.20 0.01 -0.01 52 36 1,172 0
29APR26 125.00 P 0.17 0.22 0.17 0.02 -0.02 52 26 690 +25
29APR26 127.50 P 0.00 0.00 0.00 0.03 -0.04 51 0 434 0
29APR26 130.00 P 0.26 0.33 0.26 0.05 -0.06 50 47 3,595 -39
29APR26 132.50 P 0.25 0.37 0.25 0.08 -0.10 49 30 712 -6
29APR26 135.00 P 0.39 0.47 0.39 0.14 -0.14 50 78 2,084 -30
29APR26 137.50 P 0.55 0.55 0.55 0.22 -0.21 49 5 935 +5
29APR26 140.00 P 0.75 0.75 0.50 0.35 -0.29 49 349 4,862 -76
29APR26 142.50 P 0.70 0.91 0.70 0.54 -0.37 50 56 6,947 +29
29APR26 145.00 P 1.00 1.33 0.75 0.80 -0.49 50 760 26,856 -340
29APR26 147.50 P 1.36 1.60 1.00 1.16 -0.59 50 1,441 26,895 +831
29APR26 150.00 P 1.50 2.19 1.30 1.62 -0.63 50 3,821 101,741 +418
29APR26 152.50 P 2.78 2.78 1.71 2.21 -0.71 50 587 36,953 +91
29APR26 155.00 P 3.57 3.57 2.05 2.83 -0.89 49 1,435 21,303 +403
29APR26 157.50 P 3.17 4.21 2.80 3.68 -1.01 49 927 1,260 +172
29APR26 160.00 P 5.52 5.52 3.30 4.62 -1.18 49 1,302 2,282 +194
29APR26 162.50 P 4.60 6.40 4.29 5.85 -1.31 49 696 1,093 +508
29APR26 165.00 P 7.00 7.86 5.50 7.10 -1.53 48 721 854 +377
29APR26 167.50 P 7.70 9.00 7.00 8.66 -1.49 49 662 691 +297
29APR26 170.00 P 11.17 11.17 8.00 10.10 -1.74 48 345 1,084 +142
29APR26 172.50 P 10.20 11.30 9.79 12.16 -1.72 50 237 454 +120
29APR26 175.00 P 12.97 14.31 11.50 14.31 -1.37 53 50 436 -3
29APR26 177.50 P 13.15 15.94 13.15 15.86 -1.90 49 58 497 -32
29APR26 180.00 P 16.72 18.18 16.72 17.94 -2.06 49 116 673 +80
29APR26 182.50 P 0.00 0.00 0.00 20.33 -1.79 52 0 413 0
29APR26 185.00 P 0.00 0.00 0.00 22.84 -1.54 56 0 462 0
29APR26 187.50 P 0.00 0.00 0.00 25.42 -1.41 61 0 645 0
29APR26 190.00 P 25.28 26.00 25.28 27.43 -1.88 57 2 3,394 -1
29APR26 192.50 P 0.00 0.00 0.00 29.42 -1.90 49 0 595 0
29APR26 195.00 P 29.00 29.00 27.97 32.79 -1.33 71 16 1,392 +14
29APR26 197.50 P 0.00 0.00 0.00 34.25 -2.28 47 0 430 0
29APR26 200.00 P 0.00 0.00 0.00 37.15 -2.66 65 0 4,140 0
29APR26 205.00 P 39.42 42.00 39.40 42.00 -1.61 66 17 322 -10
29APR26 210.00 P 0.00 0.00 0.00 46.70 -1.90 0 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 51.79 -2.20 67 0 325 0
29APR26 220.00 P 0.00 0.00 0.00 56.70 -1.90 0 0 843 0
29APR26 225.00 P 0.00 0.00 0.00 61.70 -1.90 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 66.79 -1.81 81 0 809 0
29APR26 235.00 P 0.00 0.00 0.00 71.80 -1.80 86 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 76.79 -1.96 90 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 81.70 -1.90 0 0 450 0
29APR26 250.00 P 0.00 0.00 0.00 86.79 -1.81 98 0 127 -119
29APR26 255.00 P 0.00 0.00 0.00 91.79 -1.81 102 0 60 -86
29APR26 260.00 P 0.00 0.00 0.00 96.73 -1.87 99 0 710 0
29APR26 265.00 P 0.00 0.00 0.00 101.78 -1.82 108 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 106.70 -1.90 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 111.79 -1.81 117 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 116.71 -1.89 108 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 121.71 -1.89 111 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 126.83 -1.77 131 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 131.71 -1.89 117 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 136.70 -1.90 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 146.82 -1.78 142 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 156.70 -1.90 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 166.87 -1.73 159 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 176.70 -1.90 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 186.70 -1.90 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 196.70 -1.90 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 206.87 -1.73 181 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 216.82 -1.78 181 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 226.82 -1.78 186 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 236.82 -1.78 191 0 15 0
28MAY26 120.00 P 0.88 0.91 0.85 0.49 -0.11 51 12 1,177 +12
28MAY26 122.50 P 0.00 0.00 0.00 0.66 -0.13 51 0 508 0
28MAY26 125.00 P 1.04 1.12 1.04 0.86 -0.18 51 4 478 0
28MAY26 127.50 P 1.17 1.37 1.17 1.12 -0.20 51 5 411 -3
28MAY26 130.00 P 1.50 1.79 1.36 1.40 -0.28 51 357 684 -11
28MAY26 132.50 P 1.60 1.94 1.60 1.80 -0.27 51 295 483 -6
28MAY26 135.00 P 1.98 2.50 1.98 2.21 -0.37 51 476 964 +19
28MAY26 137.50 P 2.31 2.80 2.31 2.65 -0.45 51 408 938 +112
28MAY26 140.00 P 2.80 3.41 2.80 3.18 -0.55 51 487 1,831 +190
28MAY26 142.50 P 3.13 4.00 3.13 3.74 -0.61 50 193 855 +62
28MAY26 145.00 P 4.60 4.80 3.55 4.42 -0.66 50 397 15,936 +179
28MAY26 147.50 P 4.55 5.52 4.55 5.23 -0.58 50 415 1,256 +276
28MAY26 150.00 P 5.30 6.50 4.97 6.06 -0.73 50 693 1,895 +263
28MAY26 152.50 P 5.92 7.25 5.85 7.06 -0.72 50 301 1,818 +168
28MAY26 155.00 P 6.90 8.60 6.90 8.05 -0.87 50 196 1,417 +147
28MAY26 157.50 P 10.00 10.00 8.20 9.31 -0.79 50 101 452 +100
28MAY26 160.00 P 11.00 11.30 8.96 10.42 -0.97 49 668 1,449 +512
28MAY26 162.50 P 10.18 12.48 10.18 11.75 -1.04 49 664 710 +537
28MAY26 165.00 P 12.20 13.70 11.20 13.49 -0.93 51 559 500 +422
28MAY26 167.50 P 13.40 15.10 13.23 14.88 -1.16 50 95 109 +83
28MAY26 170.00 P 15.47 16.67 14.61 16.57 -1.32 50 360 415 +331
28MAY26 172.50 P 16.62 16.62 16.15 18.31 -1.61 51 60 106 +45
28MAY26 175.00 P 18.17 19.00 17.68 20.06 -1.51 51 63 775 +18
28MAY26 177.50 P 20.17 20.17 20.17 22.00 -1.59 51 15 435 0
28MAY26 180.00 P 0.00 0.00 0.00 23.96 -1.53 52 0 268 0
28MAY26 182.50 P 24.80 24.80 24.80 25.96 -1.68 52 1 171 +1
28MAY26 185.00 P 0.00 0.00 0.00 27.87 -1.71 52 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 30.05 -1.48 53 0 249 0
28MAY26 190.00 P 0.00 0.00 0.00 32.17 -1.55 53 0 204 0
28MAY26 192.50 P 0.00 0.00 0.00 34.59 -1.24 55 0 93 0
28MAY26 195.00 P 36.42 36.42 36.42 36.84 -1.37 56 100 163 +100
28MAY26 197.50 P 38.69 38.69 38.69 39.21 -1.21 57 100 117 +71
28MAY26 200.00 P 0.00 0.00 0.00 41.14 -1.59 55 0 335 0
28MAY26 205.00 P 0.00 0.00 0.00 45.93 -1.58 58 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 50.53 -1.69 58 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 55.25 -1.72 59 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 59.93 -2.15 58 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 63.93 -2.65 0 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 68.53 -2.90 0 0 489 0
28MAY26 235.00 P 0.00 0.00 0.00 73.57 -3.07 0 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 78.37 -2.67 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 83.56 -2.87 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 89.13 -2.22 59 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 93.41 -2.87 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 97.93 -3.29 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 103.71 -2.45 0 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 107.82 -3.30 0 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 113.66 -2.33 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 118.71 -2.25 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 123.67 -2.08 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 128.64 -2.09 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 133.62 -2.05 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 138.43 -1.94 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 148.53 -1.79 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 158.47 -1.81 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 168.31 -1.93 0 0 0 0
29JUN26 100.00 P 0.54 0.67 0.54 0.18 -0.03 50 80 2,255 +12
29JUN26 102.50 P 0.70 0.75 0.70 0.25 -0.05 50 10 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.34 -0.05 50 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.44 -0.08 50 0 164 0
29JUN26 110.00 P 0.88 1.11 0.88 0.58 -0.08 50 14 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.73 -0.13 50 0 152 0
29JUN26 115.00 P 0.00 0.00 0.00 0.94 -0.12 50 0 122 0
29JUN26 117.50 P 1.53 1.65 1.53 1.16 -0.18 50 8 217 0
29JUN26 120.00 P 1.63 1.73 1.63 1.45 -0.18 50 30 1,825 -10
29JUN26 122.50 P 1.65 2.04 1.65 1.75 -0.25 50 200 446 0
29JUN26 125.00 P 2.00 2.43 2.00 2.15 -0.26 50 266 948 +1
29JUN26 127.50 P 2.34 2.85 2.25 2.56 -0.31 50 212 862 +17
29JUN26 130.00 P 2.60 3.45 2.60 3.07 -0.34 50 187 2,215 +142
29JUN26 132.50 P 3.31 3.61 3.31 3.61 -0.29 50 56 698 -9
29JUN26 135.00 P 3.69 4.39 3.69 4.17 -0.29 50 117 431 +106
29JUN26 137.50 P 4.02 4.77 3.97 4.76 -0.33 49 263 1,012 +203
29JUN26 140.00 P 4.60 5.80 4.60 5.42 -0.53 49 389 1,091 +267
29JUN26 142.50 P 5.34 6.04 5.34 6.17 -0.48 49 247 2,312 +135
29JUN26 145.00 P 6.59 7.49 6.47 7.01 -0.48 49 202 6,908 +76
29JUN26 147.50 P 6.99 8.37 6.66 7.91 -0.59 49 383 2,778 +318
29JUN26 150.00 P 8.28 9.35 8.00 8.83 -0.68 48 450 4,236 +365
29JUN26 152.50 P 10.50 10.50 8.84 9.86 -0.90 48 216 730 +180
29JUN26 155.00 P 10.10 11.58 9.51 11.05 -0.75 49 113 1,132 +33
29JUN26 157.50 P 10.56 12.74 10.56 12.33 -0.67 49 94 1,100 +26
29JUN26 160.00 P 11.70 14.30 11.70 13.61 -0.70 49 186 1,865 +39
29JUN26 162.50 P 13.96 15.76 13.35 15.04 -0.81 49 697 1,043 +477
29JUN26 165.00 P 15.60 16.74 14.72 16.52 -0.83 49 230 545 +58
29JUN26 167.50 P 17.69 17.87 16.10 18.07 -1.06 50 289 517 +257
29JUN26 170.00 P 17.58 19.52 17.58 19.52 -1.16 49 193 1,749 +107
29JUN26 172.50 P 19.47 21.00 19.47 21.31 -0.89 50 100 490 +49
29JUN26 175.00 P 21.96 21.96 21.20 23.02 -1.19 50 154 384 +124
29JUN26 177.50 P 22.58 23.50 22.58 24.87 -1.18 50 45 322 +29
29JUN26 180.00 P 24.83 24.83 24.83 26.78 -1.05 51 15 6,425 0
29JUN26 182.50 P 26.20 27.06 26.20 28.71 -1.25 51 60 494 +4
29JUN26 185.00 P 28.35 28.35 28.35 30.61 -1.66 51 15 1,765 +15
29JUN26 187.50 P 30.17 30.24 30.17 31.85 -2.46 48 30 199 +30
29JUN26 190.00 P 0.00 0.00 0.00 34.07 -2.28 49 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 36.19 -1.87 50 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 38.32 -2.58 50 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 40.48 -2.57 50 0 421 0
29JUN26 200.00 P 42.00 42.00 42.00 42.18 -1.47 49 1 5,335 +1
29JUN26 205.00 P 0.00 0.00 0.00 46.51 -2.77 48 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 50.93 -2.85 48 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 56.54 -1.81 55 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 61.05 -1.93 54 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 64.74 -2.61 46 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 69.76 -2.14 49 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 74.45 -2.22 47 0 194 0
29JUN26 240.00 P 81.46 81.46 81.46 79.31 -2.15 47 1 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 84.12 -2.66 45 0 249 0
29JUN26 250.00 P 85.00 85.00 85.00 89.13 -2.22 47 6 254 +6
29JUN26 255.00 P 0.00 0.00 0.00 93.81 -2.47 0 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 98.57 -2.65 0 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 103.71 -2.45 0 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 108.37 -2.84 0 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 113.66 -2.48 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 118.93 -2.03 51 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 123.67 -2.08 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 128.64 -2.74 0 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 133.62 -2.25 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 138.86 -1.58 54 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 148.80 -2.06 50 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 158.47 -2.31 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 168.31 -2.41 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 178.20 -2.45 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 188.17 -2.45 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 198.14 -2.46 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 208.12 -2.47 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 218.09 -2.46 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 228.06 -2.00 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 238.05 -2.29 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 248.02 -2.48 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 258.00 -2.48 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 267.98 -2.27 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 277.96 -2.47 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 287.93 -2.50 0 0 0 0
30JUL26 120.00 P 2.31 2.91 2.31 2.62 -0.20 50 51 246 +41
30JUL26 122.50 P 2.93 3.42 2.93 3.03 -0.28 50 30 253 +30
30JUL26 125.00 P 3.23 3.87 3.23 3.58 -0.23 50 75 120 +26
30JUL26 127.50 P 4.08 4.08 4.08 4.13 -0.18 50 47 123 +25
30JUL26 130.00 P 4.01 4.55 4.01 4.65 -0.22 50 42 250 +17
30JUL26 132.50 P 4.78 5.16 4.78 5.26 -0.23 50 45 246 +45
30JUL26 135.00 P 5.30 5.72 5.30 5.93 -0.25 49 90 207 +30
30JUL26 137.50 P 6.41 6.60 6.41 6.64 -0.36 49 49 781 +44
30JUL26 140.00 P 7.00 7.55 6.80 7.42 -0.53 49 67 616 +29
30JUL26 142.50 P 7.28 8.50 7.28 8.29 -0.40 49 61 513 +60
30JUL26 145.00 P 9.40 9.72 8.00 9.19 -0.53 49 43 859 +31
30JUL26 147.50 P 9.53 10.39 9.34 10.16 -0.58 49 76 717 +39
30JUL26 150.00 P 10.33 11.62 10.33 11.22 -0.72 49 105 1,241 +44
30JUL26 152.50 P 11.46 12.35 11.24 12.27 -0.70 49 85 617 +70
30JUL26 155.00 P 12.80 13.92 12.50 13.48 -0.95 48 106 234 +89
30JUL26 157.50 P 13.83 15.03 12.94 14.79 -0.62 49 75 801 +15
30JUL26 160.00 P 15.60 16.39 15.33 16.12 -0.61 49 232 282 +217
30JUL26 162.50 P 16.45 17.81 16.45 17.34 -0.80 48 218 264 +203
30JUL26 165.00 P 16.99 19.74 16.99 19.13 -0.60 49 117 142 +106
30JUL26 167.50 P 19.01 19.01 19.01 20.50 -0.94 49 15 15 +9
30JUL26 170.00 P 22.42 22.42 22.42 22.06 -1.03 49 15 31 +15
30JUL26 172.50 P 0.00 0.00 0.00 23.72 -0.98 49 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 25.52 -1.07 50 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 27.14 -1.26 50 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 29.08 -1.16 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 30.96 -1.16 50 0 0 0
30JUL26 185.00 P 30.78 30.78 30.78 32.68 -1.37 50 15 30 +15
30JUL26 187.50 P 0.00 0.00 0.00 34.79 -1.22 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 36.76 -1.27 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 38.75 -1.63 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 40.52 -1.87 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 42.24 -2.25 50 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 44.62 -1.95 51 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 48.80 -2.08 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 53.54 -1.69 53 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 57.16 -2.51 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 62.33 -1.77 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 66.52 -2.16 52 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 71.10 -2.00 52 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 75.73 -2.19 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.36 -2.27 51 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 85.06 -2.29 51 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 89.82 -2.31 51 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 94.56 -2.37 50 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 99.38 -2.37 49 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 104.20 -2.44 48 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 109.05 -2.45 46 0 0 0
29SEP26 100.00 P 2.01 2.21 2.01 1.67 -0.06 51 23 450 0
29SEP26 102.50 P 2.42 2.43 2.42 1.99 -0.05 51 85 103 +71
29SEP26 105.00 P 0.00 0.00 0.00 2.31 -0.05 51 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.71 -0.08 51 0 64 0
29SEP26 110.00 P 3.40 3.40 3.30 3.14 -0.08 51 16 176 +16
29SEP26 112.50 P 3.59 3.59 3.58 3.57 -0.09 52 40 185 +15
29SEP26 115.00 P 4.19 4.33 4.07 4.10 -0.13 51 67 77 +66
29SEP26 117.50 P 4.61 4.61 4.51 4.67 -0.13 52 44 87 +15
29SEP26 120.00 P 4.98 5.41 4.98 5.16 -0.22 51 54 171 +48
29SEP26 122.50 P 5.61 5.62 5.60 5.77 -0.24 51 8 79 +7
29SEP26 125.00 P 5.98 5.98 5.98 6.40 -0.28 51 15 189 0
29SEP26 127.50 P 6.74 7.31 6.74 7.07 -0.30 51 43 198 0
29SEP26 130.00 P 7.35 8.00 7.35 7.79 -0.32 51 52 304 +38
29SEP26 132.50 P 8.44 8.64 8.44 8.56 -0.37 50 153 252 +153
29SEP26 135.00 P 0.00 0.00 0.00 9.39 -0.36 50 0 169 0
29SEP26 137.50 P 0.00 0.00 0.00 10.27 -0.55 50 0 171 0
29SEP26 140.00 P 10.11 11.01 10.11 11.21 -0.37 50 153 465 +92
29SEP26 142.50 P 11.78 12.10 11.78 12.18 -0.45 50 11 203 +2
29SEP26 145.00 P 12.34 13.50 12.34 13.24 -0.38 50 120 262 +43
29SEP26 147.50 P 13.37 14.74 13.35 14.29 -0.53 50 34 581 +10
29SEP26 150.00 P 14.96 15.60 14.50 15.57 -0.38 50 264 4,097 +264
29SEP26 152.50 P 0.00 0.00 0.00 16.73 -0.51 50 0 398 0
29SEP26 155.00 P 18.45 18.45 16.62 17.95 -0.60 50 37 448 -12
29SEP26 157.50 P 18.00 19.04 18.00 19.34 -0.80 50 40 326 +25
29SEP26 160.00 P 20.11 21.00 19.00 20.63 -0.92 50 106 904 +57
29SEP26 162.50 P 21.00 22.60 21.00 22.12 -0.45 50 25 274 -6
29SEP26 165.00 P 22.20 22.22 22.20 23.58 -0.49 50 13 254 +13
29SEP26 167.50 P 23.00 25.11 23.00 25.18 -0.83 50 10 249 +10
29SEP26 170.00 P 25.46 26.30 25.46 26.74 -0.88 51 9 432 +8
29SEP26 172.50 P 29.27 29.27 26.42 28.30 -0.97 51 85 257 +10
29SEP26 175.00 P 29.00 29.00 29.00 29.84 -1.10 50 6 289 +6
29SEP26 177.50 P 30.52 30.52 30.52 31.57 -1.18 51 10 449 0
29SEP26 180.00 P 31.00 31.98 31.00 33.29 -1.32 51 3 4,759 +2
29SEP26 182.50 P 0.00 0.00 0.00 35.19 -1.20 51 0 696 0
29SEP26 185.00 P 35.26 35.81 35.26 37.10 -1.16 52 16 767 +1
29SEP26 187.50 P 0.00 0.00 0.00 39.15 -1.00 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 40.85 -1.21 52 0 785 0
29SEP26 192.50 P 0.00 0.00 0.00 42.94 -1.06 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 44.71 -1.26 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 46.62 -1.34 52 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 48.62 -1.36 52 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 52.75 -1.16 53 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 56.18 -1.72 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 60.13 -2.02 51 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 64.12 -2.70 50 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 68.68 -2.34 51 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 73.33 -2.10 52 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 77.43 -2.41 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 82.76 -1.62 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 86.75 -2.51 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 90.98 -3.07 49 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 95.91 -2.51 51 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 100.55 -2.35 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 104.93 -2.66 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 109.93 -2.16 49 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 115.16 -2.14 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 120.10 -1.98 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 123.92 -2.72 40 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 128.74 -3.00 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 133.92 -2.63 42 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 139.45 -1.98 53 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 148.80 -2.42 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 158.66 -2.38 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 168.53 -2.41 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 178.42 -2.40 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 188.35 -2.42 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 198.28 -2.43 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 208.18 -2.45 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 218.13 -2.48 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 228.23 -2.32 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 238.07 -2.27 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 248.04 -2.46 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 258.01 -2.47 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 268.10 -2.15 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 278.08 -2.35 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 288.06 -2.37 0 0 90 0
30DEC26 100.00 P 3.65 3.78 3.65 3.44 -0.21 51 53 719 +53
30DEC26 102.50 P 4.10 4.10 4.10 3.89 -0.21 51 1 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.36 -0.29 51 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.89 -0.36 51 0 32 0
30DEC26 110.00 P 5.61 5.63 5.00 5.34 -0.31 50 32 1,954 +32
30DEC26 112.50 P 0.00 0.00 0.00 6.15 -0.29 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.54 -0.53 50 0 60 0
30DEC26 117.50 P 0.00 0.00 0.00 7.53 -0.26 51 0 1 0
30DEC26 120.00 P 7.30 7.90 7.30 7.91 -0.82 50 6 207 +6
30DEC26 122.50 P 9.00 9.00 9.00 9.08 -0.28 51 1 175 -1
30DEC26 125.00 P 0.00 0.00 0.00 9.64 -0.54 50 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 10.47 -0.56 50 1 149 0
30DEC26 130.00 P 0.00 0.00 0.00 11.35 -0.63 50 0 202 0
30DEC26 132.50 P 11.92 11.92 11.92 12.28 -0.66 50 1 140 0
30DEC26 135.00 P 13.00 13.20 13.00 13.15 -0.82 50 5 457 +1
30DEC26 137.50 P 0.00 0.00 0.00 14.00 -0.61 49 0 276 0
30DEC26 140.00 P 13.80 15.36 13.80 15.08 -0.61 49 36 1,258 +31
30DEC26 142.50 P 15.69 15.69 15.69 16.16 -0.61 49 15 425 +15
30DEC26 145.00 P 16.25 17.50 16.25 17.27 -0.59 49 52 533 +52
30DEC26 147.50 P 17.55 18.00 17.55 18.46 -0.63 49 2 342 +2
30DEC26 150.00 P 19.00 20.10 18.50 19.64 -0.73 49 65 1,324 +55
30DEC26 152.50 P 20.39 20.45 20.39 20.96 -0.68 49 21 722 +21
30DEC26 155.00 P 22.00 22.00 21.20 22.29 -0.63 49 109 846 +107
30DEC26 157.50 P 22.93 22.93 22.93 23.66 -0.55 49 1 228 +1
30DEC26 160.00 P 24.00 25.30 23.30 25.07 -0.61 49 115 749 +115
30DEC26 162.50 P 26.22 26.22 26.22 26.54 -0.63 49 1 205 +1
30DEC26 165.00 P 26.96 28.00 26.96 28.04 -0.65 49 17 384 +17
30DEC26 167.50 P 29.68 29.68 29.68 29.58 -0.68 49 1 216 +1
30DEC26 170.00 P 30.09 31.20 30.09 31.16 -0.71 50 2 448 +2
30DEC26 172.50 P 31.00 31.00 31.00 32.79 -0.77 50 1 308 0
30DEC26 175.00 P 0.00 0.00 0.00 35.20 -0.22 51 0 431 0
30DEC26 177.50 P 34.00 34.00 34.00 35.73 -1.87 49 1 260 0
30DEC26 180.00 P 0.00 0.00 0.00 37.83 -1.07 50 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.57 -0.53 50 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 41.81 -0.65 51 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 43.18 -1.04 50 0 189 0
30DEC26 190.00 P 45.00 45.00 45.00 45.01 -1.20 51 30 211 +30
30DEC26 192.50 P 0.00 0.00 0.00 46.87 -1.22 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.09 -1.75 50 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 50.31 -1.65 50 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 51.62 -1.09 49 0 1,498 0
30DEC26 205.00 P 54.50 56.20 54.50 56.50 -1.56 51 250 1,697 +248
30DEC26 210.00 P 0.00 0.00 0.00 60.49 -1.36 52 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 64.55 -1.31 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 68.66 -1.06 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 72.83 -1.12 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.05 -1.53 52 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 81.35 -1.55 52 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 85.68 -1.64 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.80 -1.83 52 0 1,282 0
30DEC26 250.00 P 91.00 91.00 91.00 94.47 -1.63 52 5 144 +5
30DEC26 255.00 P 0.00 0.00 0.00 98.92 -1.48 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 103.42 -1.75 52 0 77 0
30DEC26 265.00 P 106.20 106.20 106.20 107.95 -2.09 52 1 35 0
30DEC26 270.00 P 0.00 0.00 0.00 112.51 -1.79 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 117.11 -1.81 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 121.46 -2.12 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 126.48 -1.77 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 131.08 -1.62 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 135.49 -1.73 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.63 -1.83 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 150.26 -1.33 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 159.40 -1.87 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 169.12 -1.89 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 178.91 -2.33 47 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 189.22 -1.88 53 0 24 0
30MAR27 120.00 P 10.00 10.73 9.90 10.69 -0.54 50 212 1,393 +195
30MAR27 122.50 P 10.75 10.75 10.75 11.43 -0.72 50 1 45 0
30MAR27 125.00 P 12.52 12.52 12.52 12.24 -0.83 49 2 14 -2
30MAR27 127.50 P 12.90 12.90 12.90 13.15 -0.91 49 1 188 0
30MAR27 130.00 P 13.95 13.95 13.90 14.07 -0.88 49 34 324 +18
30MAR27 132.50 P 0.00 0.00 0.00 15.19 -1.22 49 0 141 0
30MAR27 135.00 P 15.60 15.60 14.77 16.29 -1.31 49 3 61 -1
30MAR27 137.50 P 0.00 0.00 0.00 17.26 -1.02 49 0 135 0
30MAR27 140.00 P 18.10 18.10 17.08 18.40 -0.99 49 43 570 +9
30MAR27 142.50 P 0.00 0.00 0.00 19.48 -1.03 49 0 393 0
30MAR27 145.00 P 20.83 20.83 20.83 20.69 -1.06 49 2 114 +2
30MAR27 147.50 P 21.46 21.46 21.46 21.92 -1.13 49 15 1,107 +15
30MAR27 150.00 P 22.00 23.21 21.79 23.15 -1.20 49 190 1,424 +110
30MAR27 152.50 P 24.10 24.35 24.10 24.50 -1.15 49 35 143 +15
30MAR27 155.00 P 25.21 25.21 25.21 25.85 -1.11 49 2 339 0
30MAR27 157.50 P 26.14 26.14 26.14 27.24 -1.03 49 18 1,016 +13
30MAR27 160.00 P 27.00 28.90 27.00 28.67 -1.01 49 39 1,080 +29
30MAR27 162.50 P 29.35 29.54 29.00 29.80 -1.37 49 21 15 +15
30MAR27 165.00 P 30.21 31.82 30.21 31.64 -1.02 49 46 40 +30
30MAR27 167.50 P 33.31 33.31 33.31 33.19 -1.02 49 13 13 +13
30MAR27 170.00 P 35.00 35.00 34.88 34.76 -1.05 49 9 9 +8
30MAR27 172.50 P 36.50 36.50 36.50 36.37 -1.20 49 1 31 +1
30MAR27 175.00 P 0.00 0.00 0.00 37.84 -1.19 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.08 -1.60 49 0 23 0
30MAR27 180.00 P 0.00 0.00 0.00 40.80 -1.58 49 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 42.92 -1.30 49 0 1,349 0
30MAR27 185.00 P 43.81 44.02 43.81 45.10 -0.88 50 14 1,249 +5
30MAR27 187.50 P 0.00 0.00 0.00 46.44 -1.29 49 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 48.25 -1.62 50 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 50.06 -1.45 50 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 52.38 -1.03 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.26 -0.96 51 0 1 0
30MAR27 200.00 P 55.00 55.00 54.00 55.66 -2.84 50 4 87 0
30MAR27 205.00 P 0.00 0.00 0.00 59.44 -1.51 50 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 63.38 -1.64 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 67.59 -1.23 51 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 70.52 -2.36 49 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 75.12 -2.03 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.67 -1.23 51 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 84.00 -1.32 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 87.93 -1.86 51 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 91.88 -2.15 50 0 60 0
30MAR27 250.00 P 94.00 94.00 94.00 96.19 -2.18 50 5 42 +5
30MAR27 255.00 P 0.00 0.00 0.00 100.53 -2.21 50 0 20 0
30MAR27 260.00 P 102.42 102.42 102.42 104.89 -2.27 50 5 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.31 -2.30 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 113.77 -2.34 50 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 118.26 -2.34 50 0 3 0
TOTAL PUT 31,151 453,080 +13,078
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$ 17.15
29APR26 10.50 C 0.00 0.00 0.00 6.68 +0.09 119 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.17 +0.08 99 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.66 +0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.17 +0.08 80 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.67 +0.08 71 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.16 +0.06 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.17 +0.10 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.67 +0.09 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.19 +0.03 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.71 +0.07 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.26 +0.06 35 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.85 +0.06 33 0 1,285 0
29APR26 17.00 C 0.35 0.57 0.35 0.53 +0.05 33 1,413 2,678 +456
29APR26 17.50 C 0.30 0.30 0.30 0.29 +0.01 32 216 2,639 +216
29APR26 18.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 1,509 0
29APR26 18.50 C 0.09 0.09 0.09 0.07 0.00 32 6 1,151 +6
29APR26 19.00 C 0.04 0.04 0.03 0.02 -0.02 30 377 8,679 -377
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 57 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.68 +0.09 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.17 +0.08 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.66 +0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.17 +0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 +0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.16 +0.05 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.69 +0.07 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.20 +0.06 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.72 +0.10 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.26 +0.09 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.83 +0.09 34 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.43 +0.07 33 0 89 0
28MAY26 16.50 C 1.10 1.10 1.05 1.06 +0.04 32 107 547 +30
28MAY26 17.00 C 0.75 0.75 0.75 0.78 +0.05 32 1 1,716 -1
28MAY26 17.50 C 0.52 0.52 0.52 0.55 +0.04 32 33 944 -3
28MAY26 18.00 C 0.37 0.37 0.35 0.37 +0.03 32 42 896 +12
28MAY26 18.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 353 0
28MAY26 19.00 C 0.17 0.17 0.15 0.15 +0.01 32 506 1,954 +455
28MAY26 19.50 C 0.00 0.00 0.00 0.09 0.00 32 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 315 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 33 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.66 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.44 +0.12 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.15 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.68 +0.09 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.20 +0.11 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.18 +0.06 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.72 +0.09 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.23 +0.07 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.74 +0.10 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.30 +0.09 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 +0.08 33 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.52 +0.08 33 0 250 0
29JUN26 16.50 C 1.17 1.20 1.17 1.18 +0.05 32 643 9,020 +553
29JUN26 17.00 C 0.91 0.91 0.91 0.91 +0.04 32 746 692 +298
29JUN26 17.50 C 0.69 0.69 0.69 0.71 +0.04 32 1,074 1,130 +420
29JUN26 18.00 C 0.00 0.00 0.00 0.54 +0.04 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 +0.03 32 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 343 0
29JUN26 20.00 C 0.16 0.16 0.16 0.16 +0.01 33 10 369 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.68 +0.09 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.20 +0.11 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.17 +0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.68 +0.07 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.20 +0.07 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.72 +0.07 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.25 +0.06 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.78 +0.08 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.36 +0.07 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.98 +0.06 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.65 +0.05 33 0 44 0
30JUL26 16.50 C 1.35 1.35 1.35 1.35 +0.03 32 30 120 +30
30JUL26 17.00 C 0.00 0.00 0.00 1.12 +0.04 33 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.91 +0.04 33 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.59 +0.03 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
30JUL26 21.00 C 0.20 0.20 0.20 0.17 +0.02 33 10 18 +10
30JUL26 22.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 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 6.68 +0.09 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.20 +0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.67 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 +0.07 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 +0.06 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 +0.07 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.76 +0.06 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.36 +0.09 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.93 +0.08 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.58 +0.07 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.27 +0.07 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.98 +0.11 34 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 +0.06 33 0 60 0
29SEP26 17.00 C 1.35 1.35 1.35 1.47 +0.05 34 60 250 -60
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.04 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 +0.05 35 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 +0.03 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.04 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 +0.03 36 0 376 0
29SEP26 20.00 C 0.51 0.51 0.51 0.65 +0.04 36 5 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.69 +0.10 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.20 +0.11 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 +0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.20 +0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 +0.06 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.31 +0.08 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 +0.12 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 +0.11 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.21 +0.07 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.06 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.62 +0.06 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 +0.12 34 0 60 0
30DEC26 16.50 C 2.07 2.07 1.94 2.06 +0.05 33 72 222 +72
30DEC26 17.00 C 1.74 1.74 1.74 1.85 +0.04 33 60 102 +7
30DEC26 17.50 C 0.00 0.00 0.00 1.66 +0.05 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 +0.04 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 +0.03 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 +0.02 34 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 +0.02 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 +0.01 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 +0.01 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 -0.01 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.01 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 -0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.01 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.69 +0.10 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.20 +0.10 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.70 +0.06 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 +0.06 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.81 +0.05 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 +0.07 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.05 +0.10 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 +0.09 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.40 +0.09 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.12 -0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.94 +0.08 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.70 +0.15 34 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.39 +0.07 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 +0.05 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.99 +0.05 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.81 +0.03 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 +0.03 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 +0.02 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 +0.02 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.27 +0.01 34 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 0.00 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 -0.01 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 -0.01 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
TOTAL CALL 5,411 52,495 +2,134
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 203 0
29APR26 14.00 P 0.01 0.01 0.01 0.01 -0.01 49 5 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 468 0
29APR26 15.00 P 0.03 0.03 0.03 0.03 -0.01 42 10 326 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 283 0
29APR26 16.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 762 0
29APR26 16.50 P 0.18 0.19 0.17 0.19 -0.06 33 233 2,521 -4
29APR26 17.00 P 0.35 0.36 0.32 0.35 -0.08 31 1,098 3,813 +733
29APR26 17.50 P 0.63 0.63 0.63 0.62 -0.10 31 30 2,928 0
29APR26 18.00 P 0.93 0.93 0.93 0.98 -0.10 32 140 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.40 -0.12 31 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.86 -0.12 30 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.35 -0.12 0 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.93 -0.03 59 0 37 -30
29APR26 21.00 P 0.00 0.00 0.00 3.86 -0.10 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.85 -0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.85 -0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.85 -0.11 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.85 -0.11 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.85 -0.11 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.85 -0.11 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.85 -0.11 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.85 -0.11 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.85 -0.11 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.85 -0.11 0 0 0 0
28MAY26 10.50 P 0.01 0.01 0.01 0.01 0.00 59 58 58 +58
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 354 0
28MAY26 14.50 P 0.11 0.12 0.11 0.11 -0.03 34 105 340 +85
28MAY26 15.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 113 0
28MAY26 15.50 P 0.00 0.00 0.00 0.30 -0.03 34 0 216 0
28MAY26 16.00 P 0.43 0.43 0.43 0.44 -0.05 32 10 680 +10
28MAY26 16.50 P 0.58 0.58 0.58 0.65 -0.05 32 2 1,025 +2
28MAY26 17.00 P 0.88 0.88 0.88 0.90 -0.07 32 30 482 +30
28MAY26 17.50 P 0.00 0.00 0.00 1.21 -0.09 31 0 1,040 0
28MAY26 18.00 P 0.00 0.00 0.00 1.58 -0.09 31 0 887 0
28MAY26 18.50 P 0.00 0.00 0.00 1.99 -0.09 32 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.42 -0.10 32 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.87 -0.11 31 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.39 -0.06 37 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.38 -0.05 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.33 -0.09 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.33 -0.08 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.32 -0.08 51 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.32 -0.08 57 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.31 -0.08 59 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.32 -0.07 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.31 -0.08 69 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.31 -0.07 73 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.30 -0.08 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 36 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 527 0
29JUN26 15.00 P 0.33 0.33 0.33 0.35 -0.01 34 5 418 -5
29JUN26 15.50 P 0.48 0.48 0.48 0.47 -0.04 33 30 729 0
29JUN26 16.00 P 0.61 0.66 0.61 0.65 -0.04 32 746 946 -562
29JUN26 16.50 P 0.82 0.88 0.82 0.88 -0.03 32 388 8,969 -388
29JUN26 17.00 P 1.14 1.14 1.14 1.13 -0.05 32 241 829 +241
29JUN26 17.50 P 0.00 0.00 0.00 1.42 -0.08 31 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.76 -0.09 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.16 -0.08 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.56 -0.09 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.99 -0.07 32 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 +0.02 39 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.38 -0.08 34 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.35 -0.08 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.33 -0.08 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.32 -0.08 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.32 -0.08 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.31 -0.08 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.32 -0.07 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.31 -0.08 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.31 -0.07 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.31 -0.07 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.30 -0.08 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.30 -0.08 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.29 -0.08 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.29 -0.08 68 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 -0.05 33 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 -0.05 33 0 40 0
30JUL26 15.00 P 0.47 0.47 0.47 0.47 -0.05 33 10 55 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.64 -0.05 33 0 180 0
30JUL26 16.00 P 0.83 0.84 0.83 0.83 -0.05 33 60 350 0
30JUL26 16.50 P 1.04 1.06 1.04 1.05 -0.06 32 67 290 +67
30JUL26 17.00 P 1.30 1.33 1.29 1.31 -0.08 32 316 478 +316
30JUL26 17.50 P 0.00 0.00 0.00 1.62 -0.07 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.94 -0.09 32 0 29 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 -0.09 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 -0.08 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.09 -0.10 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.54 -0.07 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.44 -0.07 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.38 -0.08 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.35 -0.08 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.33 -0.08 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.32 -0.08 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.31 -0.09 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.32 -0.07 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.03 34 0 38 0
29SEP26 14.00 P 0.52 0.52 0.52 0.44 -0.03 34 17 195 0
29SEP26 14.50 P 0.65 0.69 0.64 0.58 -0.04 34 255 554 +149
29SEP26 15.00 P 0.81 0.81 0.81 0.76 -0.04 35 13 222 0
29SEP26 15.50 P 1.00 1.00 1.00 0.97 -0.04 35 13 470 0
29SEP26 16.00 P 1.21 1.27 1.21 1.20 -0.05 35 76 399 -73
29SEP26 16.50 P 0.00 0.00 0.00 1.46 -0.05 36 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.75 -0.05 36 0 682 0
29SEP26 17.50 P 0.00 0.00 0.00 2.05 -0.07 36 0 286 0
29SEP26 18.00 P 0.00 0.00 0.00 2.40 -0.07 37 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.76 +0.01 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.07 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.55 -0.08 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.07 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 -0.08 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 -0.10 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.67 -0.09 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 -0.07 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 -0.07 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.56 -0.07 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.54 -0.08 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.52 -0.08 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.50 -0.08 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.48 -0.08 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.47 -0.08 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.46 -0.07 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.44 -0.08 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.43 -0.08 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.02 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.03 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.04 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.04 34 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.04 -0.05 34 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 -0.05 34 0 975 0
30DEC26 16.00 P 1.54 1.63 1.54 1.51 -0.06 35 45 886 -30
30DEC26 16.50 P 0.00 0.00 0.00 1.77 -0.06 35 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 -0.06 35 0 808 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 -0.07 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 -0.08 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 3.07 -0.08 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 -0.09 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.09 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 -0.10 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.05 -0.13 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 -0.09 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.07 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 -0.11 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.68 -0.07 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 -0.08 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.59 -0.08 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.55 -0.07 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.52 -0.09 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.50 -0.08 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.48 -0.08 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.46 -0.08 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.46 -0.07 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.43 -0.08 56 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 0.00 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 0.00 33 0 25 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.01 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 -0.02 34 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 -0.02 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 -0.03 34 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 -0.04 34 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.77 -0.04 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 -0.05 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.32 -0.06 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.63 -0.06 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.96 -0.07 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.31 -0.08 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.66 -0.09 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.10 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.43 -0.10 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 -0.12 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.06 -0.14 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.93 -0.10 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 -0.11 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.76 -0.07 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.65 -0.11 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.64 -0.07 44 0 0 0
TOTAL PUT 4,003 62,134 +609
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 6.17
29APR26 4.40 C 0.00 0.00 0.00 1.77 +0.32 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.69 +0.33 92 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.57 +0.33 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.47 +0.31 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.37 +0.32 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.27 +0.33 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.20 +0.34 73 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.93 +0.31 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.67 +0.27 0 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.46 +0.23 36 0 27 0
29APR26 6.00 C 0.21 0.26 0.21 0.29 +0.17 39 13 805 +8
29APR26 6.25 C 0.10 0.18 0.09 0.16 +0.10 40 88 316 +20
29APR26 6.50 C 0.06 0.09 0.06 0.08 +0.06 40 93 388 +2
29APR26 6.75 C 0.00 0.00 0.00 0.04 +0.03 42 0 297 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 450 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 46 2 240 -2
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.78 +0.33 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.69 +0.31 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.57 +0.32 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.47 +0.31 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.37 +0.28 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.28 +0.28 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.20 +0.28 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.96 +0.27 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.75 +0.24 35 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.57 +0.21 37 0 90 0
28MAY26 6.00 C 0.34 0.34 0.34 0.42 +0.17 38 20 124 +20
28MAY26 6.25 C 0.00 0.00 0.00 0.30 +0.14 38 0 89 0
28MAY26 6.50 C 0.17 0.17 0.17 0.21 +0.10 39 1 279 +1
28MAY26 6.75 C 0.00 0.00 0.00 0.14 +0.07 39 0 372 0
28MAY26 7.00 C 0.00 0.00 0.00 0.09 +0.05 39 0 194 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 +0.03 40 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 +0.02 43 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 111 0
28MAY26 8.25 C 0.01 0.01 0.01 0.01 0.00 42 1 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.68 +0.31 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.61 +0.34 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.48 +0.31 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.39 +0.31 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.28 +0.31 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.18 +0.30 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.07 +0.30 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.99 +0.30 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.90 +0.31 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.79 +0.30 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.71 +0.32 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.59 +0.29 0 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.50 +0.29 33 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.43 +0.31 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.31 +0.27 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.22 +0.26 33 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.01 +0.26 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.82 +0.23 36 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.66 +0.20 37 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 +0.18 38 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.40 +0.15 38 0 200 0
29JUN26 6.50 C 0.23 0.23 0.23 0.30 +0.12 38 1 338 0
29JUN26 6.75 C 0.21 0.21 0.21 0.23 +0.10 39 1 116 +1
29JUN26 7.00 C 0.11 0.13 0.11 0.17 +0.08 39 31 278 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.06 39 0 89 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 184 0
29JUN26 7.75 C 0.06 0.06 0.06 0.06 +0.03 39 70 129 -40
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 64 0
29JUN26 8.25 C 0.03 0.03 0.03 0.03 +0.02 40 60 121 +46
29JUN26 8.50 C 0.03 0.03 0.03 0.02 +0.01 40 40 119 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.81 +0.31 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.72 +0.32 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.64 +0.30 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.54 +0.31 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.46 +0.29 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.37 +0.31 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.29 +0.31 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.06 +0.25 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.89 +0.23 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 +0.21 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.60 +0.18 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.48 +0.16 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 +0.14 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 +0.11 39 0 0 0
30JUL26 7.00 C 0.21 0.21 0.21 0.24 +0.10 39 2 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 +0.07 39 0 0 0
30JUL26 7.50 C 0.15 0.15 0.15 0.14 +0.06 39 2 2 +2
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.05 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 30 0
30JUL26 8.25 C 0.06 0.06 0.06 0.06 +0.02 39 30 60 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.87 +0.30 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.79 +0.30 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 +0.28 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 +0.28 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 +0.27 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 +0.27 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 +0.24 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 +0.25 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 +0.20 39 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.19 39 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 +0.17 38 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 +0.15 39 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.15 39 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 +0.13 39 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.11 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.09 39 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.09 39 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.08 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.07 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.06 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.05 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.04 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.96 +0.28 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.89 +0.29 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 +0.27 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 +0.30 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.29 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 +0.29 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.52 +0.29 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 +0.25 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.23 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.06 +0.21 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.17 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 +0.16 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 +0.15 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 +0.14 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.13 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.11 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.10 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.09 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.08 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.09 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.08 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.08 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.05 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.06 +0.28 43 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.99 +0.28 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.91 +0.27 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.85 +0.27 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.78 +0.30 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 +0.27 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.64 +0.28 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 +0.27 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.31 +0.20 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 +0.22 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.08 +0.21 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 +0.16 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 +0.16 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 +0.15 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.13 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.13 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.12 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 +0.11 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 +0.11 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.09 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.08 39 0 1 0
TOTAL CALL 455 8,601 +119
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29APR26 5.25 P 0.01 0.01 0.01 0.01 -0.01 48 4 98 -4
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 336 0
29APR26 5.75 P 0.07 0.07 0.05 0.05 -0.09 41 2 333 +1
29APR26 6.00 P 0.14 0.14 0.13 0.13 -0.14 43 2 772 0
29APR26 6.25 P 0.00 0.00 0.00 0.25 -0.22 43 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.42 -0.25 44 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.63 -0.32 47 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.87 -0.30 55 0 155 0
29APR26 7.25 P 1.40 1.40 1.40 1.11 -0.31 61 1 81 -1
29APR26 7.50 P 0.00 0.00 0.00 1.36 -0.31 71 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.58 -0.34 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.86 -0.31 87 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.10 -0.32 88 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.33 -0.34 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.58 -0.36 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.86 -0.31 116 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.10 -0.32 115 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.02 40 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.02 43 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.04 41 0 262 0
28MAY26 5.50 P 0.09 0.09 0.09 0.09 -0.07 40 2 383 -2
28MAY26 5.75 P 0.19 0.19 0.19 0.15 -0.12 39 2 270 -1
28MAY26 6.00 P 0.34 0.34 0.22 0.25 -0.15 40 22 353 +20
28MAY26 6.25 P 0.00 0.00 0.00 0.39 -0.17 41 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.54 -0.21 41 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.73 -0.22 43 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.93 -0.25 44 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.15 -0.29 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.38 -0.31 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.62 -0.30 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.86 -0.33 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.11 -0.32 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.36 -0.32 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.58 -0.36 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.86 -0.32 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.02 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
29JUN26 4.70 P 0.04 0.04 0.04 0.03 -0.03 40 1 38 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.03 40 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.04 40 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.07 40 0 194 0
29JUN26 5.50 P 0.23 0.23 0.23 0.17 -0.10 39 2 229 -2
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.12 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 -0.14 40 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.17 40 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 -0.20 40 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 -0.21 41 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.03 -0.26 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.24 -0.25 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 -0.25 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.68 -0.27 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.92 -0.28 46 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.15 -0.29 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.39 -0.29 48 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.62 -0.32 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.88 -0.30 52 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.10 -0.33 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.37 -0.31 55 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.59 -0.34 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.87 -0.30 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.33 -0.34 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.83 -0.34 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.33 -0.34 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.83 -0.34 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.33 -0.34 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 -0.05 39 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 -0.08 39 0 10 0
30JUL26 5.50 P 0.28 0.28 0.25 0.24 -0.10 40 31 31 +31
30JUL26 5.75 P 0.00 0.00 0.00 0.33 -0.12 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.44 -0.16 39 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.58 -0.17 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.74 -0.18 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.91 -0.22 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.09 -0.24 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.29 -0.26 41 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.50 -0.24 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.72 -0.25 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.94 -0.28 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.16 -0.29 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.39 -0.30 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.04 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.05 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.06 40 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.06 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.08 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.11 40 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.12 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.12 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 -0.14 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.87 -0.18 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 -0.19 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 -0.19 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 -0.23 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 -0.24 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 -0.26 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 -0.26 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 -0.25 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.45 -0.27 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 -0.29 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 -0.28 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.13 -0.31 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 -0.28 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.61 -0.32 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.88 -0.29 45 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.34 -0.33 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.84 -0.33 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.34 -0.33 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.86 -0.31 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.36 -0.31 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.06 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.06 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.07 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.07 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.07 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.08 41 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.09 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.11 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.13 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.14 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 -0.16 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 -0.17 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.19 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.20 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.21 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 -0.24 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 -0.21 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 -0.24 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.23 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 -0.26 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 -0.25 41 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 -0.27 41 0 0 0
30MAR27 4.40 P 0.22 0.22 0.21 0.21 -0.05 40 5 8 +5
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.06 40 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.08 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.07 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.09 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.09 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 -0.09 41 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.10 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 -0.12 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 -0.13 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 -0.14 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 -0.17 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 -0.21 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 -0.20 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 -0.19 40 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.99 -0.24 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 -0.23 41 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 -0.24 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.59 -0.26 40 0 2 0
TOTAL PUT 74 8,163 +48
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$ 2.05
29APR26 1.40 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.45 +0.02 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.35 +0.02 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.30 +0.02 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.26 +0.03 50 0 38 0
29APR26 1.85 C 0.00 0.00 0.00 0.21 +0.01 42 0 45 0
29APR26 1.90 C 0.17 0.17 0.17 0.17 0.00 44 1 51 -1
29APR26 1.95 C 0.00 0.00 0.00 0.14 +0.02 50 0 12 0
29APR26 2.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 125 0
29APR26 2.10 C 0.05 0.05 0.05 0.05 0.00 44 20 239 -10
29APR26 2.20 C 0.03 0.03 0.03 0.02 -0.01 42 117 309 +100
29APR26 2.30 C 0.02 0.02 0.02 0.01 -0.01 46 2 233 +2
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 58 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 97 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 121 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 128 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 142 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 148 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 171 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.25 +0.02 45 0 8 0
28MAY26 1.90 C 0.25 0.25 0.25 0.22 0.00 47 1 67 +1
28MAY26 1.95 C 0.00 0.00 0.00 0.19 +0.01 47 0 1 0
28MAY26 2.00 C 0.16 0.16 0.16 0.17 +0.02 50 5 20 0
28MAY26 2.10 C 0.00 0.00 0.00 0.12 +0.01 49 0 46 0
28MAY26 2.20 C 0.08 0.08 0.08 0.08 0.00 48 18 77 +2
28MAY26 2.30 C 0.00 0.00 0.00 0.05 0.00 46 0 261 0
28MAY26 2.40 C 0.00 0.00 0.00 0.04 0.00 51 0 412 0
28MAY26 2.50 C 0.03 0.03 0.03 0.03 +0.01 53 1 197 0
28MAY26 2.60 C 0.02 0.02 0.02 0.02 +0.01 53 10 27 +10
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 3.00 C 0.01 0.01 0.01 0.01 0.00 64 1 5 +1
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 80 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 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 1.15 +0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.05 +0.01 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.85 +0.01 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.81 +0.02 56 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.76 +0.02 52 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.53 +0.02 51 0 2 0
29JUN26 1.60 C 0.48 0.48 0.48 0.49 +0.01 52 10 38 +10
29JUN26 1.65 C 0.00 0.00 0.00 0.44 +0.01 48 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.40 +0.01 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.33 +0.01 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.30 +0.02 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.26 0.00 47 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 +0.02 50 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.22 +0.02 51 0 16 0
29JUN26 2.10 C 0.00 0.00 0.00 0.17 +0.01 50 0 13 0
29JUN26 2.20 C 0.00 0.00 0.00 0.13 +0.01 50 0 27 0
29JUN26 2.30 C 0.00 0.00 0.00 0.11 +0.02 53 0 66 0
29JUN26 2.40 C 0.09 0.09 0.09 0.08 +0.01 51 30 1,096 0
29JUN26 2.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.05 +0.01 53 0 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.04 +0.01 54 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 +0.01 54 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 +0.01 52 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 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 60 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.68 +0.02 53 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.59 +0.02 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.47 +0.02 51 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.33 +0.01 49 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.30 +0.02 49 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.18 +0.02 53 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.14 +0.01 51 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 0.00 50 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 0.00 53 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.66 +0.01 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.63 +0.02 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 +0.01 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 +0.02 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 +0.01 50 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 +0.01 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.01 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.35 +0.02 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 +0.01 52 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 +0.02 54 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 +0.01 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.22 +0.01 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 +0.01 55 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 117 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 +0.01 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 +0.01 54 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 0.00 54 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 +0.01 55 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.01 56 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 +0.01 56 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.01 54 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 0.75 +0.02 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.68 +0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 +0.02 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.50 +0.02 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 +0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 +0.02 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 +0.02 56 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 +0.01 56 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.31 +0.01 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.28 +0.01 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 0.00 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 +0.01 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 0.00 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 0.00 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 0.00 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.79 +0.02 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.75 +0.01 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 +0.01 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.53 +0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 +0.01 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 0.00 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 +0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.30 +0.01 54 0 4 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 0.00 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 +0.01 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 53 0 8 0
TOTAL CALL 216 11,325 +115
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29APR26 1.90 P 0.02 0.02 0.02 0.02 0.00 46 10 50 0
29APR26 1.95 P 0.03 0.03 0.03 0.03 -0.02 44 3 38 +3
29APR26 2.00 P 0.05 0.05 0.05 0.05 -0.02 46 3 262 -1
29APR26 2.10 P 0.11 0.11 0.11 0.10 -0.02 45 26 121 +10
29APR26 2.20 P 0.19 0.19 0.19 0.18 -0.02 51 3 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.26 -0.03 48 0 300 0
29APR26 2.40 P 0.00 0.00 0.00 0.36 -0.02 60 0 164 0
29APR26 2.50 P 0.00 0.00 0.00 0.46 -0.02 72 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.56 -0.01 82 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.66 -0.01 91 0 1 -3
29APR26 2.80 P 0.00 0.00 0.00 0.76 -0.01 101 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.86 -0.01 109 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.96 -0.01 117 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.06 -0.01 125 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.16 -0.01 132 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.26 -0.01 139 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.36 -0.01 146 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.46 -0.01 153 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.56 -0.02 160 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.66 -0.01 165 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.76 -0.01 171 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.86 -0.01 177 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 0.00 48 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 11 0
28MAY26 1.80 P 0.04 0.04 0.04 0.04 -0.01 49 5 16 -4
28MAY26 1.85 P 0.05 0.05 0.05 0.06 0.00 52 1 39 +1
28MAY26 1.90 P 0.00 0.00 0.00 0.07 0.00 49 0 8 0
28MAY26 1.95 P 0.00 0.00 0.00 0.09 0.00 49 0 17 0
28MAY26 2.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 29 0
28MAY26 2.10 P 0.16 0.16 0.15 0.17 -0.01 51 11 24 +11
28MAY26 2.20 P 0.00 0.00 0.00 0.23 -0.02 50 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.31 -0.01 53 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.40 -0.01 58 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.48 -0.02 56 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.58 -0.01 63 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.68 -0.01 69 0 6 0
28MAY26 2.80 P 0.76 0.76 0.76 0.77 -0.01 68 23 23 +23
28MAY26 2.90 P 0.00 0.00 0.00 0.87 -0.01 74 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.97 0.00 79 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.06 -0.02 75 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.16 -0.02 79 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.26 -0.01 83 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.36 -0.01 87 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.46 -0.01 91 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.56 -0.02 95 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.66 -0.01 98 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 0.00 51 0 7 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 7 0
29JUN26 1.80 P 0.08 0.08 0.08 0.08 0.00 52 30 44 +27
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.01 49 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.11 -0.01 49 0 13 0
29JUN26 1.95 P 0.00 0.00 0.00 0.13 -0.01 49 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.16 0.00 51 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.21 -0.01 50 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.28 -0.01 52 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.35 -0.01 52 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.43 -0.01 54 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.51 -0.02 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 -0.02 57 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.02 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 -0.01 63 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 -0.01 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.98 -0.01 67 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.07 -0.01 66 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 -0.01 69 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 -0.01 73 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.36 -0.02 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.46 -0.01 71 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.56 -0.02 74 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.66 -0.01 77 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.76 -0.01 80 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.86 -0.01 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.96 -0.01 85 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.06 -0.01 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.16 -0.01 90 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 0.00 51 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 0.00 51 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 0.00 49 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30JUL26 1.90 P 0.14 0.14 0.14 0.14 -0.01 49 5 5 +5
30JUL26 1.95 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.31 -0.01 51 0 10 0
30JUL26 2.30 P 0.00 0.00 0.00 0.39 0.00 54 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.54 -0.01 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.63 -0.01 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.71 -0.02 56 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.81 -0.01 60 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.90 -0.01 61 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 -0.01 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 0.00 53 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 0.00 52 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 53 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 -0.01 53 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.19 0.00 54 0 5 0
29SEP26 1.90 P 0.19 0.19 0.19 0.21 0.00 54 1 10 +1
29SEP26 1.95 P 0.00 0.00 0.00 0.24 0.00 55 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 0.00 55 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 -0.01 52 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 -0.01 54 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 -0.01 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 0.00 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.01 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.01 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 -0.01 59 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 -0.01 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 -0.01 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 -0.01 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.01 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 -0.01 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.30 -0.02 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 -0.01 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.49 -0.01 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.59 -0.01 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 -0.01 65 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.78 -0.01 67 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.87 -0.01 65 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.97 -0.01 67 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.06 -0.02 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.16 -0.02 65 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 55 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 0.00 56 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 0.00 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 55 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 -0.01 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 0.00 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 0.00 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 -0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 -0.01 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.01 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 -0.02 54 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 -0.02 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 -0.02 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 -0.03 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 -0.01 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 +0.02 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 0.00 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 0.00 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 -0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 -0.01 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 -0.01 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.01 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.26 -0.01 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 -0.01 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.44 -0.01 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.53 -0.01 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.63 -0.01 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.72 -0.01 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 -0.01 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.01 63 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 -0.01 53 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 0.00 55 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 -0.01 52 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 0.00 52 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 -0.01 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 0.00 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 -0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 -0.02 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.02 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 -0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 -0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.79 -0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.87 -0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 -0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 -0.02 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.12 -0.01 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 -0.01 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.29 -0.02 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.38 -0.01 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.47 -0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 -0.01 60 0 1 0
TOTAL PUT 121 4,861 +73
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$ 137.50
29APR26 72.50 C 0.00 0.00 0.00 65.07 +0.36 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.57 +0.30 93 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.07 +0.31 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.57 +0.25 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.07 +0.26 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.58 +0.34 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.08 +0.33 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.58 +0.26 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.08 +0.28 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.59 +0.19 61 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.09 +0.18 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.59 +0.21 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 35.09 +0.18 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.60 +0.17 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.10 +0.16 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 27.60 +0.14 32 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 25.10 +0.29 0 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.61 +0.29 32 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 20.12 +0.28 31 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 17.65 +0.26 32 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 15.22 +0.24 32 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 12.85 +0.21 32 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 10.59 +0.16 32 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 8.48 +0.11 32 0 275 0
29APR26 132.50 C 0.00 0.00 0.00 6.63 -0.08 33 0 98 0
29APR26 135.00 C 0.00 0.00 0.00 4.94 -0.09 32 0 201 0
29APR26 137.50 C 3.82 3.82 3.82 3.53 -0.11 32 1 171 0
29APR26 140.00 C 2.98 2.98 2.68 2.53 -0.07 33 3 213 -3
29APR26 142.50 C 2.12 2.12 1.66 1.68 -0.09 32 57 216 +38
29APR26 145.00 C 1.45 1.45 1.18 1.07 -0.09 32 5 140 +1
29APR26 147.50 C 0.00 0.00 0.00 0.65 -0.08 32 0 188 0
29APR26 150.00 C 0.82 0.82 0.82 0.38 -0.06 32 1 176 0
29APR26 152.50 C 0.00 0.00 0.00 0.21 -0.05 32 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 65 0
29APR26 157.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 41.09 +1.05 68 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.09 +0.45 52 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.29 +1.13 63 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.75 +0.84 58 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.88 +0.58 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.44 +0.52 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.07 +0.89 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.73 +0.94 42 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.70 +0.24 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.43 +0.23 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.24 +0.21 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 14.16 +0.18 30 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 12.21 +0.16 30 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 10.40 +0.13 30 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 8.79 -0.06 30 0 93 0
28MAY26 135.00 C 0.00 0.00 0.00 7.27 -0.06 30 0 135 0
28MAY26 137.50 C 0.00 0.00 0.00 5.94 +0.05 30 0 84 0
28MAY26 140.00 C 5.33 5.40 4.90 4.80 -0.07 30 4 74 0
28MAY26 142.50 C 3.92 3.92 3.92 3.90 -0.05 30 2 70 +2
28MAY26 145.00 C 0.00 0.00 0.00 3.08 -0.05 30 0 139 0
28MAY26 147.50 C 2.51 2.51 2.51 2.44 0.00 31 1 53 0
28MAY26 150.00 C 2.15 2.15 1.96 1.88 -0.01 31 4 102 -1
28MAY26 152.50 C 0.00 0.00 0.00 1.42 -0.02 31 0 69 0
28MAY26 155.00 C 0.00 0.00 0.00 1.07 -0.01 31 0 39 0
28MAY26 157.50 C 0.00 0.00 0.00 0.79 -0.01 31 0 34 0
28MAY26 160.00 C 0.87 0.87 0.87 0.58 -0.01 31 15 61 +14
28MAY26 162.50 C 0.00 0.00 0.00 0.42 -0.01 30 0 35 0
28MAY26 165.00 C 0.56 0.56 0.49 0.30 -0.01 30 11 15 +11
28MAY26 167.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 78.52 +0.75 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.04 +0.72 102 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.55 +0.71 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.95 +0.59 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.63 +0.75 90 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.12 +0.72 85 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.64 +0.72 81 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.16 +0.70 78 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.69 +0.68 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.21 +0.70 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.73 +0.71 68 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.27 +0.70 65 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.79 +0.69 61 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.34 +0.49 59 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 44.14 +0.79 59 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.71 +0.78 57 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.18 +0.71 53 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.66 +0.62 49 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.15 +0.51 46 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.68 +0.41 43 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.24 +0.31 41 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.85 +0.27 38 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.53 +0.27 37 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.27 +0.90 35 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.10 +0.82 34 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 17.51 +0.23 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 15.60 +0.21 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 13.81 +0.20 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 12.15 +0.19 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.66 -0.03 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.23 -0.01 30 0 172 0
29JUN26 137.50 C 8.92 8.92 8.92 7.92 +0.19 30 15 86 +15
29JUN26 140.00 C 6.72 6.72 6.72 6.77 -0.02 30 1 81 +1
29JUN26 142.50 C 0.00 0.00 0.00 5.77 -0.02 30 0 183 0
29JUN26 145.00 C 5.22 5.22 4.94 4.90 -0.01 30 17 108 +15
29JUN26 147.50 C 4.17 4.17 4.17 4.15 +0.03 30 23 83 -8
29JUN26 150.00 C 0.00 0.00 0.00 3.40 -0.03 30 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.81 -0.02 30 0 3 0
29JUN26 155.00 C 2.49 2.49 2.49 2.38 +0.05 31 15 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.94 +0.04 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.53 +0.03 30 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.24 +0.03 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.99 +0.02 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.79 +0.02 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.48 +0.39 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.16 +0.38 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.88 +0.37 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.59 +0.32 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.38 +0.30 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.25 +0.97 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.58 +0.29 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.68 +0.28 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.88 +0.27 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.19 +0.27 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 13.60 +0.26 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.20 +0.02 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 10.81 +0.05 30 0 15 0
30JUL26 137.50 C 10.06 10.06 10.06 9.50 +0.25 30 15 45 +15
30JUL26 140.00 C 8.87 8.87 8.87 8.32 +0.20 30 15 30 +15
30JUL26 142.50 C 7.81 7.81 7.81 7.27 +0.16 30 7 15 0
30JUL26 145.00 C 6.86 6.86 6.86 6.34 +0.14 30 15 31 +15
30JUL26 147.50 C 5.66 5.66 5.66 5.53 +0.13 30 1 30 0
30JUL26 150.00 C 4.94 4.94 4.94 4.82 +0.12 30 1 4 +1
30JUL26 152.50 C 0.00 0.00 0.00 4.20 +0.11 30 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 3.62 +0.13 31 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.10 +0.12 31 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.64 +0.19 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 71.39 +0.46 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.94 +0.50 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.50 +0.50 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.06 +0.50 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.63 +0.42 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.40 +0.61 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.80 +0.43 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.37 +0.41 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.98 +0.41 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.57 +0.45 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.17 +0.42 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.02 +0.60 43 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.67 +0.59 41 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.30 +0.55 40 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.94 +0.43 38 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.63 +0.31 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.37 +0.24 36 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.18 +0.24 35 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.05 +0.23 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.99 +0.22 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.00 +0.20 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 23.10 +0.86 32 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.66 +0.17 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.99 +0.17 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 17.40 +0.15 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 15.90 +0.14 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 14.49 +0.13 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.29 +0.13 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.03 +0.12 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 10.87 +0.11 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 9.80 +0.09 30 0 66 0
29SEP26 145.00 C 0.00 0.00 0.00 8.83 +0.09 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 8.01 +0.15 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.20 +0.13 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.47 +0.13 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.66 -0.03 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 5.13 +0.11 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.55 +0.03 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.92 +0.03 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.46 +0.02 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.05 +0.01 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 66.84 +0.51 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.42 +0.51 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.01 +0.47 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.59 +0.49 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.20 +0.49 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.95 +0.60 45 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.41 +0.45 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.21 +0.55 42 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.92 +0.59 41 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.53 +0.52 39 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.22 +0.41 38 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.88 +0.41 36 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.61 +0.35 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.38 +0.28 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.24 +0.28 34 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.11 +0.22 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.11 +0.21 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.12 +0.20 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.26 +0.17 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.45 +0.17 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 22.37 +0.46 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.09 +0.75 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.93 +0.12 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.53 +0.11 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.17 +0.10 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.16 +0.12 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.94 +0.11 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 12.74 +0.04 29 0 58 0
30DEC26 142.50 C 0.00 0.00 0.00 11.76 +0.10 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.79 +0.09 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.90 +0.09 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.07 +0.15 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 8.29 +0.05 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.53 +0.02 30 0 33 0
30DEC26 157.50 C 7.67 7.67 7.67 6.84 +0.01 30 15 18 +12
30DEC26 160.00 C 0.00 0.00 0.00 6.24 +0.01 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 5.49 +0.01 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.95 0.00 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.51 0.00 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.95 +0.35 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.88 +0.30 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.90 +0.29 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.99 +0.31 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.14 +0.25 31 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.38 +0.31 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.64 +0.26 30 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 24.05 +0.29 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.51 +0.79 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.37 +0.09 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.07 +0.10 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.78 +0.10 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.76 +0.20 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.60 +0.30 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.44 +0.22 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.42 +0.05 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.37 +0.06 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.58 +0.18 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.76 -0.08 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.85 -0.13 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.35 +0.08 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.65 +0.15 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.95 +0.03 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.16 +0.02 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.61 +0.01 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.07 +0.02 28 0 3 0
TOTAL CALL 244 10,667 +143
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 88 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 87 0
29APR26 120.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 568 0
29APR26 122.50 P 0.25 0.26 0.25 0.11 -0.05 32 2 132 +2
29APR26 125.00 P 0.38 0.42 0.38 0.24 -0.09 32 28 310 +20
29APR26 127.50 P 0.00 0.00 0.00 0.48 -0.14 32 0 276 0
29APR26 130.00 P 0.80 0.95 0.80 0.89 -0.18 32 6 426 0
29APR26 132.50 P 1.40 1.47 1.30 1.50 -0.26 32 5 468 +1
29APR26 135.00 P 1.88 2.29 1.88 2.34 -0.27 32 21 257 -10
29APR26 137.50 P 3.28 3.28 3.28 3.44 -0.29 32 1 332 -1
29APR26 140.00 P 5.00 5.00 5.00 4.88 -0.32 32 1 330 +1
29APR26 142.50 P 6.15 6.40 6.15 6.64 -0.26 33 16 106 +15
29APR26 145.00 P 0.00 0.00 0.00 8.43 -0.37 32 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 10.54 -0.36 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.78 -0.35 32 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 15.13 -0.33 32 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.55 -0.31 32 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 20.01 -0.31 32 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.50 -0.30 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.00 -0.32 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.82 +0.02 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.36 +0.04 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 64 0
28MAY26 117.50 P 0.00 0.00 0.00 0.39 -0.05 30 0 85 0
28MAY26 120.00 P 0.89 0.91 0.89 0.62 -0.06 31 63 247 +61
28MAY26 122.50 P 0.00 0.00 0.00 0.93 -0.09 30 0 62 0
28MAY26 125.00 P 1.60 1.60 1.60 1.36 -0.11 31 4 140 +4
28MAY26 127.50 P 0.00 0.00 0.00 1.93 -0.14 31 0 82 0
28MAY26 130.00 P 2.35 2.62 2.35 2.64 -0.17 31 21 119 0
28MAY26 132.50 P 3.37 3.37 3.37 3.41 -0.30 30 5 99 +5
28MAY26 135.00 P 0.00 0.00 0.00 4.40 -0.31 30 0 59 0
28MAY26 137.50 P 5.33 5.33 5.33 5.63 -0.24 30 1 72 0
28MAY26 140.00 P 0.00 0.00 0.00 6.98 -0.06 30 0 20 0
28MAY26 142.50 P 8.34 8.34 8.34 8.54 -0.25 30 15 42 +15
28MAY26 145.00 P 0.00 0.00 0.00 10.21 -0.29 30 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.04 -0.29 30 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.99 -0.30 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.06 -0.30 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.24 -0.30 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.49 -0.30 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.80 -0.30 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.16 -0.18 30 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.82 -0.03 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.36 -0.04 38 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 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 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 46 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 39 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 0.00 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 0.00 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 0.00 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 0.00 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.35 -0.02 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.53 -0.02 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.10 -0.04 30 0 47 0
29JUN26 120.00 P 1.68 1.68 1.68 1.48 -0.06 30 1 46 0
29JUN26 122.50 P 0.00 0.00 0.00 1.98 -0.06 31 0 107 0
29JUN26 125.00 P 0.00 0.00 0.00 2.60 -0.08 31 0 97 0
29JUN26 127.50 P 0.00 0.00 0.00 3.32 -0.10 31 0 92 0
29JUN26 130.00 P 3.69 3.69 3.69 4.15 -0.12 31 15 567 -15
29JUN26 132.50 P 5.05 5.05 5.05 5.11 -0.17 31 1 47 0
29JUN26 135.00 P 6.22 6.22 6.05 6.05 -0.31 30 31 119 -12
29JUN26 137.50 P 0.00 0.00 0.00 7.25 -0.27 30 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.61 -0.17 30 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 10.18 -0.14 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.74 -0.19 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.49 -0.21 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.30 -0.22 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.23 -0.23 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.24 -0.25 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.86 -0.72 27 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.00 -0.77 26 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.27 -0.71 26 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.82 -0.42 28 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.36 -0.18 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.38 0.00 30 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.02 0.00 30 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.37 0.00 30 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 1.83 -0.01 30 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.33 -0.01 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 2.96 -0.02 31 0 31 0
30JUL26 125.00 P 0.00 0.00 0.00 3.66 -0.02 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.49 -0.02 31 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 5.40 -0.06 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 6.36 -0.04 31 0 0 0
30JUL26 135.00 P 7.23 7.23 7.23 7.42 -0.05 30 15 15 +15
30JUL26 137.50 P 0.00 0.00 0.00 8.61 -0.11 30 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 9.93 -0.19 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.38 -0.18 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.02 -0.11 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.66 -0.13 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.44 -0.13 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.26 -0.16 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.20 -0.16 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.03 -0.34 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.07 -0.48 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 0.00 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.55 -0.03 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.73 -0.04 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.98 -0.04 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.24 -0.06 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.61 -0.06 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.00 -0.08 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.49 -0.08 30 0 54 0
29SEP26 117.50 P 3.15 3.15 3.15 3.13 -0.10 30 2 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.79 -0.11 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.52 -0.13 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.36 -0.13 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.20 -0.14 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 7.13 -0.15 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.15 -0.15 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.30 -0.15 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.53 -0.16 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 11.87 -0.17 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.31 -0.18 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.85 -0.19 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.48 -0.25 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.17 -0.24 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.95 -0.24 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.74 -0.25 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.17 -0.75 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.12 -0.64 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.17 -0.71 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.22 -0.72 28 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.37 -0.64 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.02 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.51 -0.03 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.69 -0.03 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.88 -0.05 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.14 -0.05 29 0 10 0
30DEC26 100.00 P 1.82 1.82 1.82 1.41 -0.07 29 1 39 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.78 -0.07 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.16 -0.09 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.65 -0.09 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.15 -0.10 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.78 -0.11 29 0 9 0
30DEC26 115.00 P 4.42 4.42 4.42 4.42 -0.12 29 1 11 +1
30DEC26 117.50 P 0.00 0.00 0.00 5.33 -0.15 30 0 37 0
30DEC26 120.00 P 6.10 6.10 6.10 6.11 -0.15 29 4 37 +4
30DEC26 122.50 P 0.00 0.00 0.00 6.99 -0.25 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.90 -0.15 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.89 -0.16 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.96 -0.17 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.12 -0.10 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.40 -0.14 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.72 -0.16 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.13 -0.16 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.61 -0.17 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.17 -0.17 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.52 -0.63 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.04 -0.52 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.78 -0.52 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.71 -0.36 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.56 -0.22 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.47 -0.22 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.41 -0.23 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.41 -0.23 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.46 -0.54 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.13 +0.01 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.66 0.00 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.33 +0.02 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.96 0.00 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.55 -0.19 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.62 -0.13 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.46 -0.16 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.34 -0.21 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.51 0.00 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.53 -0.02 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.46 -0.20 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.87 +0.02 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.93 -0.33 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.26 -0.35 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.66 -0.36 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.11 -0.23 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.83 -0.23 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.05 -0.20 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.53 -0.38 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.35 -0.28 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.12 -0.28 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.92 -0.29 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.77 -0.30 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.67 -0.30 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.61 -0.30 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.59 -0.30 28 0 0 0
TOTAL PUT 260 11,190 +107
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$ 2.91
29APR26 2.00 C 0.00 0.00 0.00 0.92 +0.04 109 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.82 +0.04 96 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.62 +0.04 73 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.52 +0.03 62 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.43 +0.04 63 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.34 +0.03 59 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.17 +0.01 46 0 11 0
29APR26 2.90 C 0.13 0.13 0.13 0.11 +0.01 45 20 55 +19
29APR26 3.00 C 0.08 0.08 0.08 0.07 +0.01 46 9 83 0
29APR26 3.10 C 0.05 0.05 0.05 0.04 0.00 46 3 268 +3
29APR26 3.20 C 0.00 0.00 0.00 0.02 0.00 45 0 511 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29APR26 3.40 C 0.01 0.01 0.01 0.01 0.00 53 2 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 390 0
29APR26 3.60 C 0.01 0.01 0.01 0.01 0.00 67 7 146 -7
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 92 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.83 +0.03 62 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
28MAY26 3.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 90 0
28MAY26 3.10 C 0.10 0.10 0.10 0.10 0.00 42 6 7 +6
28MAY26 3.20 C 0.08 0.08 0.07 0.08 +0.01 45 37 225 0
28MAY26 3.30 C 0.06 0.06 0.06 0.06 +0.01 45 30 643 -30
28MAY26 3.40 C 0.04 0.04 0.04 0.04 0.00 44 30 859 +30
28MAY26 3.50 C 0.04 0.04 0.03 0.03 0.00 45 31 496 -29
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 45 0 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 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 1.21 +0.01 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.16 +0.01 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.06 +0.02 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.02 +0.02 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.92 +0.01 43 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.83 +0.02 48 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.57 +0.03 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 +0.03 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.35 +0.01 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 +0.01 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.24 +0.01 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 26 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 +0.01 44 0 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 +0.01 44 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 194 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.01 46 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 1,123 0
29JUN26 3.60 C 0.07 0.07 0.07 0.06 +0.01 47 3 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 44 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 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 0.94 +0.02 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.77 +0.03 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30JUL26 3.30 C 0.17 0.17 0.17 0.15 0.00 45 10 15 +10
30JUL26 3.40 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 0.00 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 +0.01 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 +0.02 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 0.00 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 +0.02 46 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 +0.02 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 +0.01 45 0 6 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 0.00 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 0.00 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 0.00 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 0.00 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.01 47 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 0.00 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 0.00 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 0.00 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 0.00 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 46 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 46 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 46 0 12 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 46 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 45 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 43 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 41 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 +0.02 41 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 +0.01 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.66 +0.01 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 +0.01 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 0.00 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 0.00 44 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 0.00 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 0.00 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.01 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 0.00 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 0.00 45 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.01 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 46 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 45 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 46 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 0.00 46 0 224 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 0.00 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 +0.01 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 0.00 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 0.00 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 0.00 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 0.00 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 +0.01 46 0 500 0
TOTAL CALL 188 13,833 +2
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 53 0 255 0
29APR26 2.70 P 0.03 0.03 0.03 0.03 -0.01 47 10 532 +10
29APR26 2.80 P 0.05 0.05 0.05 0.06 -0.01 48 5 359 +5
29APR26 2.90 P 0.08 0.11 0.08 0.11 -0.01 51 22 464 0
29APR26 3.00 P 0.10 0.16 0.10 0.16 -0.01 47 3 844 -2
29APR26 3.10 P 0.00 0.00 0.00 0.23 -0.02 47 0 2,359 0
29APR26 3.20 P 0.00 0.00 0.00 0.31 -0.02 46 0 321 0
29APR26 3.30 P 0.00 0.00 0.00 0.39 -0.05 0 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.49 -0.04 0 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.20 P 0.01 0.01 0.01 0.01 0.00 51 20 20 +20
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 34 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 0.00 46 0 55 0
28MAY26 2.70 P 0.13 0.13 0.13 0.09 0.00 46 5 85 +1
28MAY26 2.80 P 0.00 0.00 0.00 0.12 -0.02 44 0 142 0
28MAY26 2.90 P 0.00 0.00 0.00 0.17 -0.02 44 0 284 0
28MAY26 3.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 73 0
28MAY26 3.10 P 0.29 0.29 0.29 0.29 -0.02 44 1 70 -1
28MAY26 3.20 P 0.00 0.00 0.00 0.36 -0.02 44 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.44 -0.03 44 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.53 -0.03 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.61 -0.04 44 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.89 -0.04 0 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.01 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 59 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.01 44 0 116 0
29JUN26 2.70 P 0.13 0.13 0.13 0.13 -0.01 43 20 152 +20
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.01 45 0 99 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.01 45 0 106 0
29JUN26 3.00 P 0.27 0.29 0.27 0.29 -0.01 45 30 208 -15
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.03 43 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 -0.03 43 0 96 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 -0.03 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 -0.03 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 -0.03 44 0 508 0
29JUN26 3.60 P 0.00 0.00 0.00 0.74 -0.03 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 -0.03 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.02 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 -0.03 45 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 -0.03 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 -0.02 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 -0.02 53 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 -0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.50 -0.03 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.60 -0.03 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.70 -0.03 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.80 -0.02 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.90 -0.02 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.00 -0.02 64 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 -0.01 43 0 37 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30JUL26 2.80 P 0.20 0.20 0.20 0.22 -0.01 44 5 5 +5
30JUL26 2.90 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 -0.01 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.46 -0.01 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.04 -0.01 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 225 0
29SEP26 2.30 P 0.10 0.10 0.10 0.11 -0.01 47 2 6 +2
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.02 46 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 149 0
29SEP26 2.60 P 0.20 0.20 0.20 0.21 -0.01 47 5 113 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.25 -0.02 46 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.02 47 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 -0.01 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.48 -0.02 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 -0.01 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 -0.02 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 -0.03 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 -0.02 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 -0.02 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 -0.02 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 -0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 -0.02 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 -0.01 54 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 -0.01 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 -0.01 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 0.00 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 -0.02 57 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 -0.02 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 -0.01 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.94 -0.02 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.04 -0.01 59 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 0.00 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 -0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 -0.01 46 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 -0.01 46 0 175 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 -0.01 47 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.01 46 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 -0.01 46 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 -0.01 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 -0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 -0.02 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 -0.02 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 -0.02 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 -0.01 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.24 -0.02 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 -0.02 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 -0.01 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 -0.01 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 -0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 -0.01 50 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 0.00 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 -0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 -0.01 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 0.00 45 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 -0.02 45 0 98 0
30MAR27 2.60 P 0.33 0.33 0.33 0.32 -0.02 45 50 182 +50
30MAR27 2.70 P 0.00 0.00 0.00 0.39 -0.01 47 0 75 0
30MAR27 2.80 P 0.00 0.00 0.00 0.45 0.00 47 0 60 0
30MAR27 2.90 P 0.47 0.47 0.47 0.50 0.00 47 1 77 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.56 -0.01 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.62 -0.01 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 -0.01 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 -0.02 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.90 -0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.21 -0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.30 -0.02 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.02 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.54 -0.02 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.63 -0.02 49 0 10 0
TOTAL PUT 179 25,264 +101
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$ 46.98
29APR26 38.00 C 0.00 0.00 0.00 9.01 -1.09 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.02 -1.02 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.02 -1.02 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.03 -1.01 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.05 -1.01 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.10 -0.99 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.21 -0.94 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.47 -0.80 33 0 40 0
29APR26 46.00 C 2.27 2.27 2.20 1.75 -0.79 32 33 31 -9
29APR26 47.00 C 1.43 1.43 1.19 1.15 -0.69 31 21 76 +11
29APR26 48.00 C 0.82 0.82 0.82 0.71 -0.50 30 10 88 0
29APR26 49.00 C 0.58 0.59 0.58 0.42 -0.35 30 23 73 -1
29APR26 50.00 C 0.00 0.00 0.00 0.23 -0.24 30 0 349 0
29APR26 52.50 C 0.06 0.07 0.06 0.05 -0.07 32 24 207 -24
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 115 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.40 -0.92 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.41 -0.98 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.23 -0.98 31 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 6.32 -0.96 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.46 -0.93 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.65 -0.88 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.90 -0.83 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.30 -0.69 33 0 83 0
28MAY26 46.00 C 3.15 3.15 2.68 2.68 -0.70 32 16 80 0
28MAY26 47.00 C 2.50 2.50 2.50 2.11 -0.66 31 15 46 0
28MAY26 48.00 C 1.96 1.96 1.72 1.63 -0.58 31 37 134 -20
28MAY26 49.00 C 0.00 0.00 0.00 1.24 -0.49 31 0 147 0
28MAY26 50.00 C 0.00 0.00 0.00 0.94 -0.39 31 9 179 0
28MAY26 52.50 C 0.49 0.50 0.40 0.44 -0.24 31 29 293 +9
28MAY26 55.00 C 0.00 0.00 0.00 0.19 -0.12 31 9 49 +9
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.47 -0.90 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.50 -0.94 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.35 -0.96 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.49 -0.93 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.67 -0.90 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.90 -0.87 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.21 -0.80 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.61 -0.71 33 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 3.02 -0.73 32 0 45 0
29JUN26 47.00 C 2.94 2.94 2.94 2.51 -0.66 32 12 196 +12
29JUN26 48.00 C 0.00 0.00 0.00 2.06 -0.59 32 0 226 0
29JUN26 49.00 C 0.00 0.00 0.00 1.67 -0.52 32 0 182 0
29JUN26 50.00 C 0.00 0.00 0.00 1.35 -0.45 32 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.77 -0.31 32 0 41 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 -0.19 32 0 61 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.13 32 0 149 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 600 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 75.00 C 0.10 0.10 0.10 0.01 0.00 39 3 30 -3
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.55 -0.91 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.63 -0.92 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.52 -0.94 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.71 -0.90 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.95 -0.85 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.25 -0.81 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.59 -0.78 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.06 -0.66 34 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 3.51 -0.69 33 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.02 -0.64 33 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 2.59 -0.58 33 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.21 -0.53 33 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.88 -0.47 33 0 21 0
30JUL26 52.50 C 0.00 0.00 0.00 1.24 -0.34 33 0 30 0
30JUL26 55.00 C 0.97 0.97 0.97 0.81 -0.25 33 2 17 +2
30JUL26 57.50 C 0.00 0.00 0.00 0.51 -0.19 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.31 -0.13 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.19 -0.08 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.89 -0.82 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.08 -0.79 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.26 -0.84 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.56 -0.84 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.93 -0.79 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.33 -0.76 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.77 -0.73 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.10 -0.85 36 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.63 -0.65 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.21 -0.59 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.80 -0.59 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.45 -0.52 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.11 -0.51 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.39 -0.43 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.82 -0.35 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 -0.28 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.03 -0.23 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.20 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.16 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.12 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.09 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.05 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.31 -0.76 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.58 -0.74 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.88 -0.73 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.23 -1.02 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.92 -0.74 36 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.35 -0.73 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.85 -0.67 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.17 -0.86 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.71 -0.63 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.31 -0.57 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.91 -0.57 35 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 4.53 -0.55 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.20 -0.49 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 3.42 -0.45 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.77 -0.41 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.26 -0.33 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.82 -0.27 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.47 -0.24 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.20 -0.17 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 0.98 -0.15 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.14 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.12 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 -0.09 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 -0.09 36 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 10.86 -0.81 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.28 -0.77 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.67 -0.77 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.10 -0.76 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.56 -0.76 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.05 -0.73 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.58 -0.69 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.11 -0.69 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 6.66 -0.68 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.27 -0.62 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.87 -0.62 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.48 -0.62 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.15 -0.56 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.34 -0.55 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.68 -0.46 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.09 -0.42 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 -0.38 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.18 -0.31 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.92 -0.20 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.62 -0.25 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.34 -0.21 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.13 -0.19 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.93 -0.20 36 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.78 -0.15 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.65 -0.12 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.54 -0.11 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 -0.10 36 0 0 0
TOTAL CALL 243 11,737 -14
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 +0.09 31 0 79 0
29APR26 45.00 P 0.41 0.43 0.41 0.40 +0.17 31 20 183 +17
29APR26 46.00 P 0.00 0.00 0.00 0.71 +0.27 31 0 115 0
29APR26 47.00 P 1.03 1.08 1.03 1.13 +0.37 31 10 263 +1
29APR26 48.00 P 1.47 1.47 1.26 1.68 +0.49 30 44 299 -1
29APR26 49.00 P 0.00 0.00 0.00 2.34 +0.61 28 0 194 0
29APR26 50.00 P 0.00 0.00 0.00 3.23 +0.82 31 0 462 0
29APR26 52.50 P 5.44 5.44 5.44 5.54 +0.96 31 2 185 -2
29APR26 55.00 P 0.00 0.00 0.00 8.02 +1.02 0 0 0 -155
29APR26 57.50 P 10.40 10.40 10.40 10.52 +1.02 0 2 0 -22
29APR26 60.00 P 0.00 0.00 0.00 13.02 +1.02 0 0 0 -75
29APR26 62.50 P 0.00 0.00 0.00 15.52 +1.02 0 0 15 -31
29APR26 65.00 P 0.00 0.00 0.00 18.02 +1.02 0 0 0 -8
29APR26 67.50 P 0.00 0.00 0.00 20.52 +1.02 0 0 0 -15
29APR26 70.00 P 0.00 0.00 0.00 23.02 +1.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.52 +1.02 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.02 +1.02 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.52 +1.02 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.02 +1.02 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.52 +1.02 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.02 +1.02 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.52 +1.02 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28MAY26 39.00 P 0.18 0.18 0.18 0.08 +0.02 31 10 12 +10
28MAY26 40.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.24 +0.07 32 0 42 0
28MAY26 42.00 P 0.00 0.00 0.00 0.38 +0.11 32 0 30 0
28MAY26 43.00 P 0.55 0.62 0.55 0.57 +0.15 32 11 48 +11
28MAY26 44.00 P 0.85 0.85 0.85 0.82 +0.19 32 4 85 +4
28MAY26 45.00 P 1.00 1.00 1.00 1.15 +0.26 32 10 96 0
28MAY26 46.00 P 1.30 1.48 1.28 1.54 +0.31 32 23 114 +5
28MAY26 47.00 P 1.70 1.98 1.70 1.98 +0.36 31 4 77 +4
28MAY26 48.00 P 0.00 0.00 0.00 2.51 +0.45 31 0 347 0
28MAY26 49.00 P 0.00 0.00 0.00 3.08 +0.47 30 0 229 0
28MAY26 50.00 P 0.00 0.00 0.00 3.87 +0.69 31 0 291 0
28MAY26 52.50 P 5.35 5.35 5.35 5.87 +0.79 31 2 129 0
28MAY26 55.00 P 0.00 0.00 0.00 8.12 +0.90 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 10.53 +0.98 31 0 5 -28
28MAY26 60.00 P 0.00 0.00 0.00 13.02 +1.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.52 +1.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.02 +1.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.52 +1.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.02 +1.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.52 +1.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.02 +1.02 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.52 +1.02 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.02 +1.02 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.52 +1.02 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.02 +1.02 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.52 +1.02 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 +0.08 32 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.61 +0.12 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 +0.15 33 0 17 0
29JUN26 42.00 P 0.00 0.00 0.00 1.11 +0.19 33 0 70 0
29JUN26 43.00 P 1.24 1.24 1.24 1.44 +0.24 33 2 62 +2
29JUN26 44.00 P 1.63 1.63 1.63 1.84 +0.30 33 8 37 0
29JUN26 45.00 P 0.00 0.00 0.00 2.26 +0.31 33 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 2.74 +0.37 32 0 77 0
29JUN26 47.00 P 3.18 3.18 3.18 3.27 +0.43 32 15 235 +10
29JUN26 48.00 P 3.45 3.45 3.45 3.87 +0.50 32 15 209 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.47 +0.50 31 0 100 0
29JUN26 50.00 P 0.00 0.00 0.00 5.27 +0.66 32 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 7.25 +0.74 32 0 67 0
29JUN26 55.00 P 8.30 8.30 8.30 9.14 +0.56 24 2 45 0
29JUN26 57.50 P 0.00 0.00 0.00 11.46 +0.76 0 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 13.85 +0.80 0 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 16.53 +1.05 28 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.00 +1.07 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.28 +0.88 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.77 +0.84 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.21 +0.75 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.70 +0.77 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.19 +0.79 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.68 +0.79 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.17 +0.77 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.66 +0.76 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.15 +0.76 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.64 +0.76 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.14 +0.80 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.63 +0.78 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.55 +0.09 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.76 +0.14 33 0 0 0
30JUL26 40.00 P 0.95 0.95 0.95 0.99 +0.15 34 1 63 +1
30JUL26 41.00 P 0.00 0.00 0.00 1.25 +0.17 34 0 30 0
30JUL26 42.00 P 1.59 1.59 1.59 1.59 +0.23 34 2 51 +2
30JUL26 43.00 P 0.00 0.00 0.00 1.96 +0.27 34 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 2.34 +0.27 33 0 69 0
30JUL26 45.00 P 2.66 2.66 2.66 2.79 +0.33 33 2 34 0
30JUL26 46.00 P 0.00 0.00 0.00 3.28 +0.38 33 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.81 +0.43 33 0 75 0
30JUL26 48.00 P 0.00 0.00 0.00 4.40 +0.48 33 0 54 0
30JUL26 49.00 P 4.86 4.86 4.86 4.92 +0.42 31 6 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.77 +0.64 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.65 +0.69 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.46 +0.51 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.65 +0.68 25 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.97 +0.74 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.53 +0.91 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.00 +0.97 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.31 +0.83 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.81 +0.87 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.33 +0.11 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.65 +0.16 38 0 9 0
29SEP26 40.00 P 2.15 2.15 2.15 1.97 +0.20 38 2 7 +2
29SEP26 41.00 P 0.00 0.00 0.00 2.32 +0.21 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.72 +0.26 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.15 +0.28 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.62 +0.33 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.12 +0.35 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.65 +0.37 38 0 0 0
29SEP26 47.00 P 5.18 5.18 5.18 5.24 +0.44 38 1 16 +1
29SEP26 48.00 P 0.00 0.00 0.00 5.83 +0.44 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.49 +0.50 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.16 +0.52 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.97 +0.61 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.95 +0.70 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.06 +0.77 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.28 +0.82 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.58 +0.86 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.93 +0.87 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.30 +0.85 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.74 +0.84 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.16 +0.81 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.58 +0.81 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.02 +0.81 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.48 +0.82 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.93 +0.82 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.63 +1.07 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.10 +1.08 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.56 +1.07 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.74 +0.79 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.50 +1.09 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.04 +0.23 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 +0.29 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.74 +0.23 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 +0.27 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 +0.29 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.01 +0.30 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.52 +0.37 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.03 +0.37 37 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 5.57 +0.40 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.16 +0.45 37 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 6.76 +0.46 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.38 +0.48 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.06 +0.54 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.80 +0.59 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.69 +0.64 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.72 +0.72 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.84 +0.79 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.04 +0.81 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.33 +0.85 42 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.66 +0.87 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.94 +0.77 44 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.33 +0.76 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.68 +0.73 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.09 +0.75 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.51 +0.76 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.95 +0.77 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.63 +1.01 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.10 +1.03 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.56 +1.04 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.76 +0.78 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.67 +0.19 37 0 11 0
30MAR27 39.00 P 0.00 0.00 0.00 3.02 +0.18 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.41 +0.22 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.85 +0.25 37 0 0 0
30MAR27 42.00 P 4.49 4.49 4.49 4.28 +0.25 37 1 9 +1
30MAR27 43.00 P 0.00 0.00 0.00 4.76 +0.29 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.27 +0.32 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.79 +0.32 37 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.34 +0.35 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.94 +0.41 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.54 +0.41 37 0 22 0
30MAR27 49.00 P 0.00 0.00 0.00 8.14 +0.40 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.81 +0.47 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.52 +0.50 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.38 +0.58 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.33 +0.63 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.39 +0.68 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.54 +0.76 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.74 +0.76 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.98 +0.77 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.18 +0.66 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.50 +0.67 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.92 +0.77 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.29 +0.79 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.69 +0.81 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.28 +1.00 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.71 +1.01 49 0 0 0
TOTAL PUT 199 10,484 -281
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$ 59.30
17APR26 41.00 C 0.00 0.00 0.00 18.33 +1.37 212 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 17.33 +1.37 199 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 16.33 +1.37 187 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 15.33 +1.37 175 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 14.33 +1.37 163 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 13.33 +1.37 151 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 12.33 +1.37 140 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 11.33 +1.37 128 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 10.33 +1.37 117 0 0 0
17APR26 50.00 C 8.98 8.98 8.98 9.33 +1.37 106 1 1 0
17APR26 52.50 C 0.00 0.00 0.00 6.84 +1.37 84 0 0 0
17APR26 55.00 C 4.30 4.30 4.30 4.46 +1.42 78 11 32 0
17APR26 57.50 C 2.36 2.80 1.93 2.08 +0.78 52 13 206 0
17APR26 60.00 C 0.85 1.28 0.49 0.62 +0.26 52 254 113 -62
17APR26 62.50 C 0.26 0.39 0.13 0.09 +0.03 51 81 133 -15
17APR26 65.00 C 0.08 0.10 0.04 0.01 0.00 54 80 105 +61
17APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
17APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 15.36 +1.38 86 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 14.36 +1.38 80 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 13.40 +1.42 84 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 12.39 +1.40 76 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 11.33 +1.34 46 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 10.40 +1.39 66 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 9.42 +1.46 62 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 6.94 +1.27 49 0 0 0
24APR26 55.00 C 4.52 4.52 4.52 4.69 +1.06 48 1 1 +1
24APR26 57.50 C 3.24 3.24 3.24 2.79 +0.74 47 5 5 +5
24APR26 60.00 C 1.59 1.89 1.50 1.45 +0.36 47 8 14 +4
24APR26 62.50 C 1.09 1.09 0.65 0.67 +0.19 48 10 10 +1
24APR26 65.00 C 0.43 0.43 0.38 0.26 +0.08 48 3 6 +3
24APR26 67.50 C 0.32 0.32 0.32 0.09 +0.03 48 1 1 +1
24APR26 70.00 C 0.15 0.15 0.11 0.03 +0.01 49 14 23 +12
24APR26 72.50 C 0.09 0.10 0.09 0.01 0.00 50 5 5 +5
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.38 +1.39 86 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.40 +1.41 86 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 16.40 +1.41 80 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 15.38 +1.38 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.39 +1.39 68 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 13.46 +1.45 73 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 12.39 +1.39 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.46 +1.47 63 0 68 0
29APR26 49.00 C 0.00 0.00 0.00 10.47 +1.46 59 0 77 0
29APR26 50.00 C 9.81 9.81 9.60 9.42 +1.28 48 6 169 0
29APR26 52.50 C 0.00 0.00 0.00 7.04 +1.21 45 0 117 0
29APR26 55.00 C 5.25 5.25 5.25 4.92 +1.02 46 3 426 0
29APR26 57.50 C 3.20 3.50 2.99 3.12 +0.65 45 52 387 +26
29APR26 60.00 C 1.85 2.50 1.60 1.82 +0.37 45 1,157 837 -514
29APR26 62.50 C 1.17 1.48 0.97 0.97 +0.21 46 204 648 +115
29APR26 65.00 C 0.65 0.89 0.55 0.45 +0.09 45 186 1,061 -18
29APR26 67.50 C 0.39 0.53 0.36 0.19 +0.03 45 81 827 +4
29APR26 70.00 C 0.25 0.33 0.18 0.08 +0.01 46 84 491 -19
29APR26 72.50 C 0.16 0.20 0.16 0.03 0.00 46 19 349 +19
29APR26 75.00 C 0.12 0.16 0.11 0.01 0.00 46 10 861 -1
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 2 281 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 167 0
29APR26 85.00 C 0.07 0.07 0.07 0.01 0.00 67 1 676 -1
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 126 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 140 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 143 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 146 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 18.48 +1.36 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.53 +1.46 54 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 16.60 +1.44 55 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.62 +1.45 53 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.69 +1.45 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.74 +1.44 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.79 +1.40 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.80 +1.34 46 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 10.95 +1.31 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.05 +1.24 46 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 8.01 +1.09 45 0 83 0
28MAY26 55.00 C 6.80 6.80 6.50 6.09 +0.78 43 4 81 0
28MAY26 57.50 C 5.19 5.19 5.19 4.73 +0.72 45 1 177 0
28MAY26 60.00 C 3.55 4.21 3.30 3.55 +0.55 46 48 384 -8
28MAY26 62.50 C 2.54 3.16 2.48 2.62 +0.48 47 81 654 +30
28MAY26 65.00 C 2.38 2.38 1.90 1.84 +0.36 47 73 97 0
28MAY26 67.50 C 1.65 1.74 1.47 1.26 +0.26 47 19 288 -1
28MAY26 70.00 C 1.00 1.30 1.00 0.84 +0.18 46 44 529 +16
28MAY26 72.50 C 0.85 1.00 0.85 0.55 +0.12 46 19 171 0
28MAY26 75.00 C 0.69 0.69 0.69 0.36 +0.09 46 3 213 0
28MAY26 77.50 C 0.55 0.55 0.55 0.22 +0.05 46 1 63 0
28MAY26 80.00 C 0.47 0.47 0.44 0.14 +0.03 46 30 1,556 +1
28MAY26 82.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 0.00 46 0 72 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 47 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.51 +1.53 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.57 +1.59 72 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.52 +1.44 63 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 26.60 +1.57 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.64 +1.58 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.63 +1.47 63 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 23.64 +1.45 60 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 22.67 +1.41 59 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.68 +1.47 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.74 +1.49 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.77 +1.49 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.78 +1.49 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.83 +1.38 51 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 16.90 +1.45 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.88 +1.28 46 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.03 +1.38 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 14.13 +1.43 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.20 +1.23 45 0 0 0
29JUN26 48.00 C 12.21 12.21 12.21 12.36 +1.21 45 15 37 -15
29JUN26 49.00 C 11.50 11.52 11.49 11.52 +1.16 44 12 193 -2
29JUN26 50.00 C 0.00 0.00 0.00 10.76 +1.25 45 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 8.89 +1.00 44 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 7.20 +0.86 44 0 607 0
29JUN26 57.50 C 6.45 6.45 6.45 5.90 +0.80 45 1 149 0
29JUN26 60.00 C 5.03 5.08 5.03 4.70 +0.67 45 6 1,026 0
29JUN26 62.50 C 4.25 4.30 4.03 3.74 +0.57 46 20 568 -3
29JUN26 65.00 C 3.48 3.48 3.10 2.89 +0.48 45 21 372 0
29JUN26 67.50 C 2.68 2.68 2.68 2.20 +0.38 45 3 581 0
29JUN26 70.00 C 0.00 0.00 0.00 1.66 +0.31 45 0 928 0
29JUN26 72.50 C 0.00 0.00 0.00 1.24 +0.24 45 0 440 0
29JUN26 75.00 C 1.33 1.50 1.20 0.91 +0.18 45 17 1,445 +2
29JUN26 77.50 C 1.23 1.25 1.04 0.67 +0.15 45 9 795 0
29JUN26 80.00 C 1.02 1.04 0.98 0.48 +0.10 45 10 619 +4
29JUN26 82.50 C 0.69 0.69 0.69 0.35 +0.08 45 1 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 +0.06 45 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.05 45 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 201 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 19.07 +1.45 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.14 +1.40 48 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 17.23 +1.48 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.33 +1.38 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.45 +1.31 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.58 +1.32 45 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 13.75 +1.22 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.97 +1.26 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.13 +1.11 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.38 +1.09 44 0 20 0
30JUL26 52.50 C 0.00 0.00 0.00 9.63 +1.02 44 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 8.14 +0.90 44 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 6.80 +0.76 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.65 +0.61 45 0 24 0
30JUL26 62.50 C 0.00 0.00 0.00 4.70 +0.62 45 0 78 0
30JUL26 65.00 C 3.91 3.91 3.91 3.81 +0.53 45 1 33 +1
30JUL26 67.50 C 0.00 0.00 0.00 3.07 +0.45 45 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 2.45 +0.38 45 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 1.95 +0.32 45 0 4 0
30JUL26 75.00 C 2.16 2.16 2.00 1.53 +0.25 45 6 46 0
30JUL26 77.50 C 1.65 1.65 1.65 1.20 +0.21 45 1 8 0
30JUL26 80.00 C 1.44 1.44 1.44 0.94 +0.17 45 30 44 +30
29SEP26 40.00 C 0.00 0.00 0.00 20.51 +1.37 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.65 +1.34 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.76 +1.32 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.99 +1.32 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.07 +1.27 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.27 +1.18 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 15.52 +1.26 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.73 +1.14 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.01 +1.12 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.31 +1.13 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.63 +1.07 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 11.06 +0.97 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 9.62 +0.85 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 8.41 +0.78 45 0 27 0
29SEP26 60.00 C 7.25 7.50 7.25 7.26 +0.61 45 2 128 0
29SEP26 62.50 C 0.00 0.00 0.00 6.33 +0.62 46 0 167 0
29SEP26 65.00 C 0.00 0.00 0.00 5.41 +0.55 46 0 613 0
29SEP26 67.50 C 4.98 4.98 4.98 4.61 +0.49 45 3 366 -3
29SEP26 70.00 C 4.31 4.31 4.28 3.91 +0.43 45 23 1,616 +20
29SEP26 72.50 C 0.00 0.00 0.00 3.31 +0.38 45 0 1,113 0
29SEP26 75.00 C 0.00 0.00 0.00 2.79 +0.32 45 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.35 +0.28 45 0 85 0
29SEP26 80.00 C 2.64 2.64 2.64 1.97 +0.24 45 1 2,410 +1
29SEP26 82.50 C 0.00 0.00 0.00 1.65 +0.20 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.38 +0.17 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.16 +0.16 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.96 +0.12 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.80 +0.11 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.67 +0.09 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 +0.08 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.46 +0.06 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.38 +0.05 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 +0.04 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 +0.03 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 46 0
29SEP26 120.00 C 0.55 0.65 0.55 0.11 +0.02 45 10 65 +10
30DEC26 40.00 C 0.00 0.00 0.00 21.40 +1.26 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.59 +1.23 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.78 +1.19 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.04 +1.25 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.28 +1.20 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 17.52 +1.10 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 16.81 +1.08 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.16 +1.13 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.47 +1.03 45 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 14.83 +1.05 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.21 +1.01 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.77 +0.98 45 0 6 0
30DEC26 55.00 C 10.90 10.90 10.90 11.51 +0.89 45 1 11 -1
30DEC26 57.50 C 10.29 10.29 10.29 10.32 +0.81 45 8 20 0
30DEC26 60.00 C 0.00 0.00 0.00 9.29 +0.74 46 0 48 0
30DEC26 62.50 C 8.20 8.30 8.20 8.33 +0.64 46 4 46 -1
30DEC26 65.00 C 7.30 7.30 7.30 7.40 +0.58 46 2 594 +2
30DEC26 67.50 C 6.87 6.87 6.69 6.56 +0.52 46 3 6 +2
30DEC26 70.00 C 0.00 0.00 0.00 5.81 +0.48 46 0 639 0
30DEC26 72.50 C 5.65 5.65 5.65 5.14 +0.43 46 3 2,260 +1
30DEC26 75.00 C 5.16 5.16 5.16 4.54 +0.39 45 1 30 0
30DEC26 77.50 C 0.00 0.00 0.00 4.01 +0.35 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 3.54 +0.31 45 0 48 0
30DEC26 82.50 C 0.00 0.00 0.00 3.12 +0.28 45 0 22 0
30DEC26 85.00 C 0.00 0.00 0.00 2.75 +0.25 45 0 177 0
30DEC26 87.50 C 0.00 0.00 0.00 2.42 +0.22 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.13 +0.20 45 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 1.87 +0.17 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 +0.16 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.45 +0.14 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.28 +0.13 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.12 +0.11 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.99 +0.10 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.87 +0.09 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.76 +0.07 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.67 +0.07 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 +0.06 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.52 +0.05 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 21.49 +1.28 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.72 +1.23 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.02 +1.21 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.28 +1.15 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.63 +1.17 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.94 +1.10 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.30 +1.07 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 16.69 +1.07 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.10 +1.03 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.49 +0.95 44 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 14.14 +0.93 45 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.95 +0.88 45 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 11.82 +0.81 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 10.76 +0.71 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 9.84 +0.65 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 8.91 +0.60 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 8.06 +0.55 45 0 3 0
30MAR27 70.00 C 7.88 8.00 7.70 7.29 +0.51 45 4 12 +4
30MAR27 72.50 C 0.00 0.00 0.00 6.59 +0.47 45 0 2 0
30MAR27 75.00 C 6.50 6.50 6.50 5.95 +0.42 45 3 39 0
30MAR27 77.50 C 0.00 0.00 0.00 5.37 +0.38 45 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 4.85 +0.35 45 0 47 0
30MAR27 82.50 C 5.20 5.20 5.20 4.38 +0.32 45 2 8 +2
30MAR27 85.00 C 5.40 5.40 5.05 3.95 +0.29 45 4 23 +2
30MAR27 87.50 C 0.00 0.00 0.00 3.56 +0.26 45 0 15 0
30MAR27 90.00 C 0.00 0.00 0.00 3.22 +0.25 45 0 25 0
TOTAL CALL 2,842 42,251 -279
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 126 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
17APR26 52.50 P 0.02 0.02 0.02 0.01 -0.01 71 2 60 -2
17APR26 55.00 P 0.08 0.11 0.03 0.02 -0.15 51 57 131 -5
17APR26 57.50 P 0.44 0.55 0.20 0.25 -0.59 50 88 87 +13
17APR26 60.00 P 1.50 1.65 0.90 1.31 -1.15 52 110 75 +72
17APR26 62.50 P 3.70 3.80 2.80 3.29 -1.45 52 15 11 +10
17APR26 65.00 P 0.00 0.00 0.00 5.71 -1.47 57 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 8.20 -1.45 0 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 10.70 -1.45 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 13.20 -1.45 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 15.70 -1.45 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 18.20 -1.45 0 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 20.70 -1.45 0 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 7 0
24APR26 52.50 P 0.12 0.12 0.10 0.09 -0.15 47 3 8 +2
24APR26 55.00 P 0.36 0.41 0.26 0.34 -0.38 47 35 27 +11
24APR26 57.50 P 0.87 1.17 0.71 0.95 -0.73 46 142 94 +93
24APR26 60.00 P 1.66 2.50 1.66 2.15 -1.02 48 6 6 +4
24APR26 62.50 P 3.60 3.60 3.60 3.87 -1.26 49 1 1 +1
24APR26 65.00 P 0.00 0.00 0.00 6.00 -1.40 51 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 8.31 -1.49 52 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 10.72 -1.52 51 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 13.20 -1.48 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 15.70 -1.50 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 18.20 -1.59 0 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 20.70 -1.50 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29APR26 42.00 P 0.01 0.01 0.01 0.01 0.00 68 6 8 +1
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 45.00 P 0.01 0.01 0.01 0.01 0.00 55 1 201 0
29APR26 46.00 P 0.02 0.02 0.02 0.01 -0.01 51 1 296 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 191 0
29APR26 48.00 P 0.05 0.06 0.05 0.02 -0.03 47 50 259 +13
29APR26 49.00 P 0.06 0.07 0.06 0.03 -0.06 46 8 403 0
29APR26 50.00 P 0.10 0.10 0.09 0.05 -0.10 45 111 539 +75
29APR26 52.50 P 0.19 0.26 0.17 0.19 -0.22 45 89 843 -36
29APR26 55.00 P 0.66 0.66 0.44 0.54 -0.45 44 135 289 -10
29APR26 57.50 P 1.40 1.40 1.08 1.25 -0.76 44 112 488 +80
29APR26 60.00 P 2.82 2.85 2.30 2.44 -1.08 44 43 562 +28
29APR26 62.50 P 4.25 4.48 3.55 4.21 -1.18 48 24 316 -3
29APR26 65.00 P 5.60 5.60 5.60 6.19 -1.37 48 2 544 -2
29APR26 67.50 P 8.50 8.80 8.50 8.48 -1.32 52 4 485 0
29APR26 70.00 P 10.76 10.76 10.76 10.84 -1.47 54 1 288 -1
29APR26 72.50 P 0.00 0.00 0.00 13.24 -1.53 53 1 328 0
29APR26 75.00 P 0.00 0.00 0.00 15.70 -1.57 0 0 1,064 0
29APR26 77.50 P 0.00 0.00 0.00 18.20 -1.59 0 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 20.70 -1.50 0 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.20 -1.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.71 -1.49 78 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.21 -1.47 84 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.70 -1.55 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.20 -1.55 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.70 -1.54 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.20 -1.53 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.70 -1.54 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.20 -1.54 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.70 -1.54 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 48.20 -1.54 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.74 -1.49 137 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 53.20 -1.54 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 55.70 -1.54 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 58.20 -1.54 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 60.71 -1.53 142 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 63.20 -1.54 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 65.70 -1.54 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 68.20 -1.54 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 70.70 -1.54 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 73.20 -1.54 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 75.70 -1.53 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 78.20 -1.54 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 80.70 -1.54 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 20 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 8 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 86 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 140 0
28MAY26 45.00 P 0.00 0.00 0.00 0.14 -0.07 46 0 132 0
28MAY26 46.00 P 0.00 0.00 0.00 0.19 -0.09 46 0 141 0
28MAY26 47.00 P 0.27 0.27 0.25 0.25 -0.12 46 7 214 +5
28MAY26 48.00 P 0.31 0.34 0.31 0.35 -0.13 46 10 195 +6
28MAY26 49.00 P 0.40 0.40 0.40 0.45 -0.18 46 4 78 +4
28MAY26 50.00 P 0.61 0.63 0.51 0.60 -0.21 46 8 103 +3
28MAY26 52.50 P 1.12 1.12 0.94 1.07 -0.32 45 70 535 +48
28MAY26 55.00 P 1.80 1.87 1.55 1.78 -0.49 45 27 1,101 +3
28MAY26 57.50 P 2.62 2.68 2.40 2.75 -0.71 45 9 322 0
28MAY26 60.00 P 4.21 4.21 4.00 4.06 -0.91 46 4 242 +3
28MAY26 62.50 P 5.30 5.48 5.30 5.62 -1.04 46 4 589 +4
28MAY26 65.00 P 6.79 6.79 6.79 7.42 -1.16 47 3 452 0
28MAY26 67.50 P 0.00 0.00 0.00 9.44 -1.22 49 0 183 0
28MAY26 70.00 P 11.62 11.62 11.62 11.58 -1.27 50 8 232 +8
28MAY26 72.50 P 0.00 0.00 0.00 13.79 -1.34 50 1 138 0
28MAY26 75.00 P 0.00 0.00 0.00 16.14 -1.35 53 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 18.47 -1.48 53 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 20.82 -1.54 51 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 23.27 -1.47 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.73 -1.51 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.21 -1.53 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.70 -1.55 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.20 -1.59 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.71 -1.58 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.21 -1.53 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.70 -1.59 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.20 -1.54 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 45.73 -1.51 78 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 48.20 -1.59 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 50.74 -1.54 85 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 53.24 -1.57 87 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 55.70 -1.59 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 58.22 -1.52 90 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 60.71 -1.53 90 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 63.20 -1.58 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 65.74 -1.50 100 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 47 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 47 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 38 0
29JUN26 40.00 P 0.16 0.16 0.16 0.10 -0.03 45 2 144 -2
29JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 81 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.07 45 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.10 44 0 103 0
29JUN26 45.00 P 0.00 0.00 0.00 0.40 -0.10 44 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 -0.14 44 0 86 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 -0.15 44 0 171 0
29JUN26 48.00 P 0.68 0.68 0.68 0.79 -0.19 44 1 152 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.97 -0.21 44 0 362 0
29JUN26 50.00 P 0.00 0.00 0.00 1.17 -0.26 44 0 1,129 0
29JUN26 52.50 P 1.78 1.78 1.78 1.80 -0.36 44 1 553 +1
29JUN26 55.00 P 2.50 2.59 2.50 2.64 -0.50 44 4 1,781 0
29JUN26 57.50 P 3.50 3.50 3.45 3.69 -0.66 44 2 475 0
29JUN26 60.00 P 5.03 5.03 5.03 5.03 -0.84 44 1 646 +1
29JUN26 62.50 P 0.00 0.00 0.00 6.58 -1.00 45 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 8.34 -1.06 46 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 10.24 -1.14 47 0 533 0
29JUN26 70.00 P 12.32 12.32 12.32 12.32 -1.18 48 1 1,481 -1
29JUN26 72.50 P 0.00 0.00 0.00 14.42 -1.30 48 0 922 0
29JUN26 75.00 P 0.00 0.00 0.00 16.65 -1.27 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.91 -1.31 50 0 236 0
29JUN26 80.00 P 20.88 20.88 20.88 21.22 -1.65 51 1 700 +1
29JUN26 82.50 P 0.00 0.00 0.00 23.60 -1.34 52 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 25.98 -1.46 52 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.39 -1.38 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.81 -1.44 53 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.28 -1.51 54 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 35.73 -1.56 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.25 -1.54 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.73 -1.62 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 43.23 -1.62 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.75 -1.60 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.20 -1.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.74 -1.55 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.24 -1.57 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.70 -1.59 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.22 -1.52 72 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.71 -1.53 73 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.20 -1.58 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.74 -1.56 80 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.20 -1.59 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.70 -1.54 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 73.20 -1.54 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.70 -1.53 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 78.20 -1.58 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.70 -1.58 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.06 45 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.38 -0.10 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.48 -0.10 44 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.59 -0.13 44 0 93 0
30JUL26 45.00 P 0.68 0.68 0.67 0.73 -0.14 44 21 53 +10
30JUL26 46.00 P 0.00 0.00 0.00 0.88 -0.17 44 0 22 0
30JUL26 47.00 P 0.00 0.00 0.00 1.05 -0.20 44 0 63 0
30JUL26 48.00 P 1.10 1.10 1.06 1.26 -0.21 44 2 78 +1
30JUL26 49.00 P 1.30 1.41 1.30 1.47 -0.26 44 43 101 +16
30JUL26 50.00 P 1.58 1.58 1.58 1.73 -0.27 44 20 64 0
30JUL26 52.50 P 2.50 2.50 2.50 2.47 -0.35 44 10 72 +10
30JUL26 55.00 P 3.09 3.09 3.09 3.39 -0.49 44 15 85 +15
30JUL26 57.50 P 4.70 4.70 4.70 4.48 -0.64 43 1 26 0
30JUL26 60.00 P 5.70 6.10 5.70 5.85 -0.79 44 3 3 +3
30JUL26 62.50 P 0.00 0.00 0.00 7.38 -0.93 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.09 -1.02 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.95 -1.09 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.97 -1.10 47 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 15.03 -1.21 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.16 -1.24 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.41 -1.19 50 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.61 -1.42 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 -0.11 44 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 -0.15 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 -0.15 44 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 -0.18 44 0 27 0
29SEP26 44.00 P 1.17 1.17 1.17 1.22 -0.21 44 1 57 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.42 -0.22 44 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.26 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 -0.28 44 0 53 0
29SEP26 48.00 P 1.93 1.93 1.93 2.15 -0.28 44 1 35 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.42 -0.34 44 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.73 -0.37 44 0 1,653 0
29SEP26 52.50 P 0.00 0.00 0.00 3.58 -0.46 44 0 1,019 0
29SEP26 55.00 P 4.55 4.55 4.55 4.62 -0.55 44 1 952 -1
29SEP26 57.50 P 0.00 0.00 0.00 5.80 -0.68 44 0 454 0
29SEP26 60.00 P 7.40 7.40 7.40 7.19 -0.77 44 1 190 +1
29SEP26 62.50 P 0.00 0.00 0.00 8.73 -0.85 45 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 10.38 -0.94 45 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 12.23 -1.04 46 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 14.13 -1.12 46 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 16.11 -1.17 47 0 190 0
29SEP26 75.00 P 17.61 17.61 17.61 18.21 -1.16 48 15 140 +5
29SEP26 77.50 P 0.00 0.00 0.00 20.35 -1.21 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 22.51 -1.19 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.72 -1.25 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.98 -1.26 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 29.28 -1.30 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 31.61 -1.28 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.91 -1.35 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 36.32 -1.31 52 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 38.70 -1.41 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.10 -1.34 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 43.49 -1.45 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.96 -1.40 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.31 -1.49 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.74 -1.55 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.24 -1.57 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.71 -1.58 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 58.22 -1.52 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.71 -1.53 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.28 -0.19 44 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 -0.21 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.68 -0.22 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.90 -0.25 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.14 -0.29 44 0 2 0
30DEC26 45.00 P 2.24 2.24 2.24 2.42 -0.28 44 1 38 0
30DEC26 46.00 P 0.00 0.00 0.00 2.70 -0.29 44 0 6 0
30DEC26 47.00 P 2.89 2.89 2.81 2.98 -0.36 44 2 4 -1
30DEC26 48.00 P 0.00 0.00 0.00 3.31 -0.38 44 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 3.66 -0.38 44 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 4.01 -0.40 44 0 346 0
30DEC26 52.50 P 0.00 0.00 0.00 5.00 -0.47 44 0 207 0
30DEC26 55.00 P 0.00 0.00 0.00 6.07 -0.57 44 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 7.32 -0.63 44 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 8.70 -0.75 44 0 167 0
30DEC26 62.50 P 10.35 10.35 10.35 10.27 -0.84 44 1 56 0
30DEC26 65.00 P 0.00 0.00 0.00 11.95 -0.90 45 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 13.72 -0.96 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 15.56 -1.01 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 17.49 -1.03 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.47 -1.08 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 21.50 -1.15 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.63 -1.14 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.76 -1.20 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.94 -1.18 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.15 -1.24 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 32.37 -1.32 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.72 -1.28 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.05 -1.34 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 39.29 -1.50 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.69 -1.35 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.07 -1.48 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.37 -1.47 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.77 -1.54 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.18 -1.63 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.58 -1.59 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.99 -1.57 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.56 -1.43 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.98 -1.37 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.09 -0.24 44 0 6 0
30MAR27 42.00 P 2.08 2.09 2.02 2.33 -0.29 44 3 4 +1
30MAR27 43.00 P 0.00 0.00 0.00 2.61 -0.29 44 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 2.90 -0.29 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.18 -0.34 44 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 3.50 -0.37 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.85 -0.38 44 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.21 -0.37 44 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 4.56 -0.42 43 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 4.94 -0.47 43 0 369 0
30MAR27 52.50 P 0.00 0.00 0.00 6.01 -0.48 43 0 327 0
30MAR27 55.00 P 6.98 6.98 6.98 7.14 -0.58 43 7 628 +7
30MAR27 57.50 P 8.38 8.38 8.38 8.41 -0.60 43 1 604 +1
30MAR27 60.00 P 0.00 0.00 0.00 9.82 -0.72 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.40 -0.78 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 13.07 -0.84 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.84 -0.88 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 16.43 -1.18 44 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 18.53 -1.05 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.48 -1.05 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 22.48 -1.12 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.52 -1.11 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.60 -1.13 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.79 -1.09 47 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 30.92 -1.22 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.13 -1.23 48 0 0 0
TOTAL PUT 1,364 37,355 +499
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$ 62.00
29APR26 42.00 C 0.00 0.00 0.00 20.14 -0.05 102 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.14 -0.05 97 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.01 -0.30 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.04 -0.15 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.03 -0.17 0 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 15.01 -0.19 0 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 14.45 +0.25 96 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.09 -0.14 58 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 12.06 -0.28 46 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 9.57 -0.16 39 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 7.16 -0.17 39 0 502 0
29APR26 57.50 C 0.00 0.00 0.00 5.08 -0.04 43 0 869 0
29APR26 60.00 C 3.43 3.43 3.43 3.15 -0.13 41 1 877 -1
29APR26 62.50 C 2.00 2.00 1.76 1.73 -0.13 39 27 522 +1
29APR26 65.00 C 1.14 1.14 0.83 0.83 -0.09 39 83 548 +17
29APR26 67.50 C 0.55 0.55 0.40 0.35 -0.09 39 31 421 -27
29APR26 70.00 C 0.29 0.29 0.19 0.13 -0.04 39 2 399 +1
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 428 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 41 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.22 -0.05 59 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.24 -0.04 57 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.27 -0.04 56 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.29 +0.07 54 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.32 -0.01 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.36 -0.15 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.45 +0.02 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.47 -0.13 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.55 +0.19 48 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 10.01 -0.17 38 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 7.90 -0.17 38 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.20 -0.08 41 0 114 0
28MAY26 60.00 C 4.50 4.50 4.50 4.50 -0.17 39 1 493 +1
28MAY26 62.50 C 3.33 3.33 3.16 3.23 -0.09 39 14 212 +1
28MAY26 65.00 C 2.51 2.51 2.15 2.20 -0.05 39 9 267 +2
28MAY26 67.50 C 1.43 1.47 1.43 1.45 -0.11 39 2 251 +1
28MAY26 70.00 C 1.13 1.13 1.13 0.92 -0.08 39 1 151 -1
28MAY26 72.50 C 0.63 0.63 0.63 0.56 -0.07 39 3 185 0
28MAY26 75.00 C 0.52 0.52 0.52 0.33 -0.05 38 11 108 -2
28MAY26 77.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 35 0
28MAY26 80.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.31 +0.01 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.33 +0.01 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.37 0.00 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.40 +0.18 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.44 +0.11 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.49 -0.03 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.54 +0.11 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.61 +0.01 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.82 +0.27 46 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.34 -0.07 39 0 227 0
29JUN26 55.00 C 8.87 8.87 8.87 8.38 +0.09 39 1 239 0
29JUN26 57.50 C 0.00 0.00 0.00 6.85 +0.01 41 0 266 0
29JUN26 60.00 C 5.48 5.48 5.48 5.32 0.00 41 2 500 -2
29JUN26 62.50 C 0.00 0.00 0.00 4.05 -0.08 40 0 218 0
29JUN26 65.00 C 3.05 3.05 3.05 3.02 -0.11 40 4 766 0
29JUN26 67.50 C 0.00 0.00 0.00 2.22 -0.11 40 0 87 0
29JUN26 70.00 C 1.96 1.96 1.72 1.60 -0.10 40 88 2,071 -84
29JUN26 72.50 C 0.00 0.00 0.00 1.14 -0.08 40 0 872 0
29JUN26 75.00 C 0.96 0.96 0.96 0.80 -0.06 40 1 1,552 0
29JUN26 77.50 C 0.00 0.00 0.00 0.56 -0.04 40 0 106 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 671 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 0.00 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 42 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 45 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 20.31 -0.02 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.33 +0.01 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.38 +0.01 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.43 +0.15 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.49 +0.14 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.57 +0.05 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.67 +0.14 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.78 +0.13 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.91 -0.12 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.75 -0.05 40 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 8.93 -0.14 40 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.47 -0.03 41 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.06 -0.09 41 0 135 0
30JUL26 62.50 C 0.00 0.00 0.00 4.92 -0.05 41 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 3.91 -0.09 41 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 3.08 -0.09 41 0 86 0
30JUL26 70.00 C 0.00 0.00 0.00 2.40 -0.07 41 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 1.84 -0.07 40 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 1.42 -0.06 40 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 1.09 -0.04 40 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 0.82 -0.04 40 0 48 0
30JUL26 82.50 C 0.00 0.00 0.00 0.61 -0.03 40 0 2 0
30JUL26 85.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.50 +0.06 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.58 +0.06 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.69 +0.05 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.82 +0.04 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.00 -0.06 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.13 -0.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.32 -0.12 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.54 -0.13 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.78 -0.13 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.84 -0.33 42 0 29 0
29SEP26 55.00 C 10.86 10.89 10.86 10.25 -0.30 42 5 148 0
29SEP26 57.50 C 0.00 0.00 0.00 8.94 -0.08 42 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 7.76 -0.01 43 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 6.64 -0.01 43 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 5.64 -0.04 43 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 4.76 -0.09 42 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.02 -0.12 42 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.35 -0.10 42 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 2.81 -0.11 42 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.34 -0.08 42 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.94 -0.08 42 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 1.61 -0.07 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.32 -0.07 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.10 -0.05 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.87 -0.05 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.72 -0.04 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.58 -0.04 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 21.26 +0.05 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.46 -0.10 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.67 +0.03 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.90 +0.04 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.99 -0.15 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.41 -0.12 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.67 -0.01 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.97 -0.17 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.30 -0.17 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.69 -0.18 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.08 -0.32 43 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.86 -0.08 43 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.64 -0.07 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 8.59 -0.06 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 7.55 -0.12 43 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 6.69 -0.11 43 0 172 0
30DEC26 70.00 C 0.00 0.00 0.00 5.84 -0.19 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.17 -0.16 43 0 27 0
30DEC26 75.00 C 4.73 4.73 4.73 4.50 -0.17 42 1 189 0
30DEC26 77.50 C 0.00 0.00 0.00 3.97 -0.14 42 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.45 -0.15 42 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.03 -0.12 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 -0.13 42 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.29 -0.10 42 0 0 0
30DEC26 90.00 C 2.28 2.28 2.28 1.95 -0.11 42 1 42 +1
30MAR27 42.00 C 0.00 0.00 0.00 22.30 +0.05 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.55 -0.11 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.80 -0.13 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.08 -0.13 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.38 -0.13 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.69 -0.10 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.02 -0.12 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.37 -0.12 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.74 -0.12 45 0 0 0
30MAR27 52.50 C 15.57 15.57 15.57 15.11 -0.30 44 2 203 -2
30MAR27 55.00 C 0.00 0.00 0.00 13.70 -0.31 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.52 -0.07 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.34 -0.09 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.29 -0.06 44 0 358 0
30MAR27 65.00 C 0.00 0.00 0.00 9.33 -0.12 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 8.43 -0.09 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.62 -0.13 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.84 -0.11 43 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.20 -0.11 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.55 -0.12 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.01 -0.10 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 4.52 -0.10 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.03 -0.10 43 0 0 0
TOTAL CALL 290 24,376 -94
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
29APR26 48.00 P 0.03 0.03 0.03 0.01 0.00 51 5 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 788 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 40 0 2,094 0
29APR26 55.00 P 0.16 0.20 0.16 0.11 -0.02 39 5 1,741 -3
29APR26 57.50 P 0.39 0.43 0.39 0.39 -0.04 39 6 689 0
29APR26 60.00 P 0.90 1.03 0.90 0.99 -0.07 38 12 3,873 0
29APR26 62.50 P 2.09 2.09 2.09 2.07 -0.09 37 15 452 -15
29APR26 65.00 P 3.57 3.57 3.57 3.64 -0.13 36 6 167 +6
29APR26 67.50 P 0.00 0.00 0.00 5.79 +0.07 38 0 119 0
29APR26 70.00 P 0.00 0.00 0.00 8.08 +0.10 38 0 61 0
29APR26 72.50 P 0.00 0.00 0.00 10.51 +0.13 38 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 13.00 +0.12 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.54 +0.16 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.00 +0.15 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.50 +0.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.00 +0.15 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.50 +0.15 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.00 +0.15 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.50 +0.15 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.00 +0.15 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.50 +0.02 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.00 +0.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.50 -0.11 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.00 +0.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.50 +0.15 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.00 +0.07 0 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 0.00 38 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 0.00 39 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 0.00 39 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 0.00 39 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 296 0
28MAY26 52.50 P 0.48 0.48 0.48 0.38 -0.01 39 2 392 +2
28MAY26 55.00 P 0.79 0.85 0.79 0.77 -0.03 39 3 802 +2
28MAY26 57.50 P 1.35 1.37 1.22 1.37 -0.06 38 21 436 -14
28MAY26 60.00 P 2.20 2.32 2.20 2.20 -0.09 37 4 299 0
28MAY26 62.50 P 0.00 0.00 0.00 3.37 -0.07 37 0 557 0
28MAY26 65.00 P 4.44 4.44 4.44 4.83 -0.08 36 2 120 0
28MAY26 67.50 P 0.00 0.00 0.00 6.75 +0.05 38 0 17 0
28MAY26 70.00 P 0.00 0.00 0.00 8.74 +0.07 38 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 10.90 -0.07 38 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 13.19 -0.26 38 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 15.55 -0.24 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.02 -0.06 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.50 -0.19 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.00 0.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 0.00 40 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 0.00 40 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 0.00 40 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 -0.01 40 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.01 39 0 301 0
29JUN26 50.00 P 0.00 0.00 0.00 0.68 -0.01 39 0 376 0
29JUN26 52.50 P 1.16 1.16 1.16 1.16 -0.01 40 1 658 0
29JUN26 55.00 P 1.81 1.81 1.81 1.80 -0.06 39 2 1,354 +2
29JUN26 57.50 P 2.66 2.66 2.66 2.64 -0.08 39 10 1,211 +10
29JUN26 60.00 P 3.76 3.76 3.76 3.71 -0.06 38 4 3,205 0
29JUN26 62.50 P 0.00 0.00 0.00 5.01 -0.08 38 0 488 0
29JUN26 65.00 P 0.00 0.00 0.00 6.61 -0.10 38 0 903 0
29JUN26 67.50 P 0.00 0.00 0.00 8.49 +0.04 39 0 146 0
29JUN26 70.00 P 0.00 0.00 0.00 10.11 -0.25 35 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.63 +0.08 41 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 14.81 +0.08 41 0 202 0
29JUN26 77.50 P 17.12 17.12 17.12 16.96 -0.27 39 1 65 0
29JUN26 80.00 P 0.00 0.00 0.00 19.30 -0.26 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.60 -0.31 37 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 24.12 -0.20 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.55 +0.04 41 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.99 +0.04 41 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.38 -0.25 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.88 -0.24 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.35 -0.01 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.79 +0.01 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.31 -0.22 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.79 -0.25 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.28 -0.15 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.76 -0.23 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.26 -0.24 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.19 0.00 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.41 0.00 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.80 0.00 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.97 +0.01 40 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.18 +0.01 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.74 -0.05 40 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.47 -0.06 39 0 35 0
30JUL26 57.50 P 0.00 0.00 0.00 3.39 -0.04 39 0 10 0
30JUL26 60.00 P 0.00 0.00 0.00 4.53 -0.02 39 0 130 0
30JUL26 62.50 P 0.00 0.00 0.00 5.85 -0.06 38 0 57 0
30JUL26 65.00 P 0.00 0.00 0.00 7.41 -0.04 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.28 +0.07 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.14 -0.01 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.28 +0.15 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.25 +0.04 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.57 +0.19 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.68 +0.03 41 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.98 +0.03 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.32 -0.20 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 -0.02 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.01 42 0 1 0
29SEP26 44.00 P 1.04 1.04 1.04 0.90 -0.01 42 1 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.06 -0.01 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 -0.01 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.46 -0.01 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 -0.01 42 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.94 -0.01 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 2.21 -0.01 42 0 1,726 0
29SEP26 52.50 P 0.00 0.00 0.00 2.94 -0.02 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.82 -0.06 41 0 296 0
29SEP26 57.50 P 0.00 0.00 0.00 4.87 -0.07 41 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 6.08 -0.07 41 0 918 0
29SEP26 62.50 P 0.00 0.00 0.00 7.39 -0.13 41 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.92 -0.10 41 0 1,064 0
29SEP26 67.50 P 0.00 0.00 0.00 10.59 -0.10 41 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.51 0.00 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.41 +0.02 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 16.40 +0.05 42 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 18.45 +0.07 42 0 130 0
29SEP26 80.00 P 0.00 0.00 0.00 20.54 +0.05 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.72 +0.04 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.95 +0.06 42 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 27.22 -0.09 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.53 +0.04 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.87 -0.13 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.23 -0.12 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.61 -0.12 40 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.03 -0.11 40 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.47 -0.10 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.92 -0.12 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.38 -0.09 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.86 -0.17 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.33 -0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.26 -0.07 42 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.45 -0.03 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.72 -0.03 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 -0.04 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.19 -0.04 42 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.48 -0.04 42 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.77 -0.04 42 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 3.06 -0.05 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.40 -0.02 42 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 4.21 -0.10 42 0 101 0
30DEC26 55.00 P 5.07 5.07 5.07 5.22 -0.08 42 4 831 +4
30DEC26 57.50 P 0.00 0.00 0.00 6.34 -0.03 41 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 7.55 -0.09 41 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.86 -0.16 41 0 41 0
30DEC26 65.00 P 10.17 10.17 10.17 10.44 -0.09 41 1 143 +1
30DEC26 67.50 P 0.00 0.00 0.00 12.07 -0.09 41 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 13.80 -0.09 41 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 0.00 0.00 0.00 17.51 -0.10 41 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 19.54 -0.01 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.61 +0.05 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.68 +0.06 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.81 +0.07 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.97 +0.05 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.19 +0.06 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.05 -0.01 43 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.29 -0.01 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.56 -0.01 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.86 -0.01 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.14 -0.03 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.41 -0.06 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.72 -0.10 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 4.05 -0.09 42 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.41 -0.09 42 0 5 0
30MAR27 52.50 P 5.19 5.25 5.19 5.29 -0.13 42 6 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.40 -0.05 42 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 7.63 +0.02 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.81 -0.08 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 10.28 -0.02 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.71 -0.10 41 0 200 0
30MAR27 67.50 P 13.39 13.39 13.39 13.38 -0.13 42 1 16 +1
30MAR27 70.00 P 0.00 0.00 0.00 15.09 -0.09 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.91 -0.02 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.75 -0.02 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.64 -0.02 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.60 -0.04 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.60 -0.02 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.65 -0.06 42 0 0 0
TOTAL PUT 112 35,535 -4
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$ 20.84
29APR26 15.00 C 0.00 0.00 0.00 5.86 +0.46 69 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.36 +0.46 63 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.86 +0.41 56 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.36 +0.45 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.90 +0.50 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.36 +0.46 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.86 +0.45 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.37 +0.44 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.88 +0.40 28 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.43 +0.36 29 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 0.99 +0.28 27 0 527 0
29APR26 21.00 C 0.33 0.35 0.33 0.41 +0.15 29 12 567 +2
29APR26 22.00 C 0.09 0.09 0.09 0.13 +0.05 30 15 129 -15
29APR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.89 +0.43 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.39 +0.42 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.89 +0.41 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.41 +0.41 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.93 +0.49 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.40 +0.43 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.92 +0.42 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.46 +0.39 25 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 2.02 +0.36 25 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.62 +0.32 26 0 286 0
28MAY26 20.00 C 0.00 0.00 0.00 1.26 +0.27 26 0 280 0
28MAY26 21.00 C 0.00 0.00 0.00 0.69 +0.18 25 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.35 +0.10 26 0 109 0
28MAY26 23.00 C 0.16 0.16 0.16 0.15 +0.04 26 8 93 -8
28MAY26 24.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.41 +0.41 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.92 +0.47 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.42 +0.40 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.93 +0.40 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.44 +0.40 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.94 +0.38 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.47 +0.47 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.99 +0.48 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.46 +0.43 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.00 +0.41 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.56 +0.38 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.15 +0.36 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.77 +0.30 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.44 +0.26 26 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.89 +0.20 26 0 385 0
29JUN26 22.00 C 0.48 0.54 0.48 0.52 +0.14 26 62 397 +60
29JUN26 23.00 C 0.00 0.00 0.00 0.27 +0.08 26 0 122 0
29JUN26 24.00 C 0.16 0.16 0.16 0.13 +0.04 26 9 17 +9
29JUN26 25.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.44 +0.40 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.95 +0.39 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.47 +0.47 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.00 +0.48 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.47 +0.42 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.01 +0.39 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.58 +0.36 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.18 +0.33 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.81 +0.29 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.48 +0.25 25 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.97 +0.20 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.59 +0.12 26 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.33 +0.06 26 0 0 0
30JUL26 24.00 C 0.18 0.18 0.18 0.18 +0.04 26 2 20 +2
30JUL26 25.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30JUL26 26.00 C 0.08 0.08 0.08 0.05 +0.01 26 15 15 +15
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.41 +0.41 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.92 +0.47 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.42 +0.40 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.93 +0.40 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.45 +0.41 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.97 +0.41 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.49 +0.48 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.03 +0.47 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.57 +0.46 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.07 +0.37 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.66 +0.34 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.29 +0.31 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.95 +0.28 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.64 +0.23 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.18 +0.21 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.81 +0.14 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.08 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.95 +0.42 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.47 +0.43 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.01 +0.43 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.55 +0.45 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 +0.40 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.60 +0.39 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.21 +0.38 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.84 +0.34 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.51 +0.32 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.21 +0.30 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.94 +0.22 25 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.52 +0.22 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.15 +0.19 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 +0.15 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 +0.12 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.09 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.99 +0.43 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.53 +0.41 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.10 +0.40 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.68 +0.41 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.25 +0.50 28 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.74 +0.36 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.38 +0.33 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 +0.31 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.75 +0.29 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.47 +0.27 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.21 +0.18 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.82 +0.22 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 +0.18 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.13 +0.16 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.88 +0.13 25 0 0 0
30MAR27 25.00 C 0.74 0.74 0.74 0.68 +0.11 25 2 4 +2
30MAR27 26.00 C 0.00 0.00 0.00 0.51 +0.08 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
TOTAL CALL 125 5,640 +67
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 190 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 92 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 -0.10 30 0 209 0
29APR26 20.00 P 0.00 0.00 0.00 0.17 -0.17 30 0 922 0
29APR26 21.00 P 0.00 0.00 0.00 0.58 -0.27 30 0 600 0
29APR26 22.00 P 0.00 0.00 0.00 1.27 -0.41 30 0 128 0
29APR26 23.00 P 2.24 2.24 2.24 2.17 -0.45 28 8 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.16 -0.46 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.17 -0.45 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.17 -0.45 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.17 -0.45 63 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.17 -0.45 71 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.17 -0.45 78 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.17 -0.45 85 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.17 -0.45 92 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 138 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 209 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 -0.06 26 0 166 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 -0.10 26 0 132 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 -0.15 26 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.38 -0.18 26 0 269 0
28MAY26 21.00 P 0.00 0.00 0.00 0.81 -0.26 26 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 1.49 -0.32 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.26 -0.42 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.18 -0.45 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.17 -0.45 30 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.17 -0.45 35 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.17 -0.45 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.17 -0.45 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.17 -0.45 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.18 -0.44 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.18 -0.44 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.07 26 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.10 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.12 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 -0.15 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.66 -0.17 26 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 0.87 -0.21 26 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.45 -0.28 26 0 280 0
29JUN26 22.00 P 0.00 0.00 0.00 2.18 -0.36 26 0 150 0
29JUN26 23.00 P 2.99 2.99 2.99 3.00 -0.41 26 8 8 +8
29JUN26 24.00 P 0.00 0.00 0.00 3.90 -0.46 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.85 -0.38 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.82 -0.39 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.80 -0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.79 -0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.78 -0.39 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.76 -0.40 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.75 -0.40 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.05 26 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 15 0
30JUL26 17.50 P 0.25 0.25 0.25 0.21 -0.11 26 3 3 +3
30JUL26 18.00 P 0.00 0.00 0.00 0.31 -0.14 26 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.45 -0.14 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.61 -0.16 26 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.80 -0.19 26 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.02 -0.23 25 0 45 0
30JUL26 21.00 P 1.65 1.65 1.65 1.57 -0.35 25 15 30 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.29 -0.37 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.09 -0.41 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.95 -0.41 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.88 -0.42 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.84 -0.48 23 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.81 -0.48 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.79 -0.49 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.78 -0.49 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.76 -0.45 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.08 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.10 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.13 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.13 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.66 -0.13 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.81 -0.18 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 -0.21 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.25 -0.23 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 -0.33 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.50 -0.35 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.26 -0.38 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 -0.32 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 -0.40 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.87 -0.45 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.82 -0.48 19 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.80 -0.48 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.78 -0.49 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.76 -0.50 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.75 -0.50 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 -0.08 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.09 26 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.11 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 -0.15 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.17 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.17 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 -0.20 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.04 -0.25 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.75 -0.28 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.41 -0.33 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.24 -0.31 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.04 -0.38 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 -0.41 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.86 -0.47 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.82 -0.46 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.79 -0.48 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.75 -0.50 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.09 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 -0.10 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 -0.13 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 -0.12 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.16 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.20 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 -0.19 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.69 -0.21 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.22 -0.25 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.84 -0.38 24 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 -0.32 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 -0.34 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.16 -0.34 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.03 -0.36 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.89 -0.44 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.83 -0.45 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.79 -0.49 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
TOTAL PUT 34 6,597 +26
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 0.00 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.14 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 0.00 117 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 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 0.00 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 0.00 116 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 0.00 115 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 113 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 110 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 107 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 103 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 0.00 98 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 91 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 83 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 0.00 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.39 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.43 0.00 120 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.46 -0.01 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 0.00 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 -0.01 115 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 0.00 119 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 0.00 117 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.71 -0.01 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 0.00 118 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 0.00 115 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 0.00 119 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 0.00 114 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.94 0.00 118 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 0.00 121 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 0.00 118 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 85.75
29APR26 46.00 C 0.00 0.00 0.00 39.84 -0.70 134 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.83 -0.72 126 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.76 -0.79 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.76 -0.79 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.76 -0.79 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.39 -0.66 117 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.85 -0.70 99 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.40 -0.66 99 0 0 0
29APR26 60.00 C 26.80 26.80 26.80 25.80 -0.76 0 2 3 +2
29APR26 62.50 C 0.00 0.00 0.00 23.40 -0.66 80 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.90 -0.66 71 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.31 -0.76 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.81 -0.76 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.32 -0.75 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.82 -0.75 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.33 -0.76 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.92 -0.74 23 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 3.72 -0.68 22 0 3 0
29APR26 85.00 C 2.30 2.30 2.30 1.92 -0.54 22 3 97 -3
29APR26 87.50 C 1.00 1.00 1.00 0.85 -0.34 22 3 144 +3
29APR26 90.00 C 0.00 0.00 0.00 0.30 -0.20 23 0 137 0
29APR26 92.50 C 0.00 0.00 0.00 0.08 -0.08 22 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.39 -0.76 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.90 -0.77 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.40 -0.66 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.91 -0.78 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.40 -0.66 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.90 -0.69 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.45 -0.62 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.34 -0.36 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.48 -0.75 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.06 -0.73 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.73 -0.71 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.59 -0.65 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.71 -0.57 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 3.08 -0.47 21 0 23 0
28MAY26 87.50 C 2.01 2.01 1.95 1.95 -0.34 22 9 88 -8
28MAY26 90.00 C 0.00 0.00 0.00 1.19 -0.24 22 0 21 0
28MAY26 92.50 C 0.00 0.00 0.00 0.67 -0.17 22 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.34 -0.11 22 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.97 -0.58 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.98 -0.58 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.98 -0.58 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.99 -0.56 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.08 -0.47 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.50 -0.65 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.11 -0.56 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.53 -0.59 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.04 -0.65 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.93 -0.49 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.01 -0.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.01 -0.47 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.57 -0.31 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.71 -0.74 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.37 -0.72 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.16 -0.69 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.15 -0.63 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.32 -0.62 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.81 -0.48 20 0 59 0
29JUN26 87.50 C 2.78 2.78 2.78 2.63 -0.39 20 5 47 -5
29JUN26 90.00 C 1.88 1.88 1.82 1.82 -0.24 21 21 65 +9
29JUN26 92.50 C 0.00 0.00 0.00 1.19 -0.20 21 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.73 -0.16 21 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.43 -0.11 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.24 -0.07 21 0 46 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.93 -0.78 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.68 -0.49 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.25 -0.41 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.83 -0.50 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.99 -0.74 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.73 -0.73 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.62 -0.70 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.70 -0.66 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.01 -0.59 21 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 4.50 -0.50 20 0 54 0
30JUL26 87.50 C 0.00 0.00 0.00 3.28 -0.44 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.37 -0.35 20 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 1.67 -0.27 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.18 -0.17 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.78 -0.19 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.50 -0.14 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.31 -0.11 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.19 -0.07 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.11 -0.76 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.12 -0.76 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.20 -0.70 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.15 -0.76 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.22 -0.70 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.70 -0.76 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.27 -0.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.05 -0.51 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.85 -0.48 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.42 -0.44 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.02 -0.44 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.58 -0.44 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.16 -0.58 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.39 -0.76 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.24 -0.75 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.24 -0.73 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.43 -0.69 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.81 -0.65 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.54 -0.54 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.29 -0.42 21 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.28 -0.37 21 0 5 0
29SEP26 92.50 C 0.00 0.00 0.00 2.48 -0.30 21 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 1.85 -0.24 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.34 -0.24 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.96 -0.21 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.68 -0.19 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.48 -0.14 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 -0.10 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.09 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.11 -0.76 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.12 -0.76 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.20 -0.70 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.15 -0.76 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.22 -0.70 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.75 -0.71 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.53 -0.48 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.05 -0.53 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.85 -0.55 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.51 -0.48 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.14 -0.45 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.72 -0.61 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.38 -0.71 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.16 -0.27 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.70 -0.68 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.84 -0.65 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.16 -0.60 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.65 -0.55 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.50 -0.48 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.28 -0.43 21 0 12 0
30DEC26 90.00 C 0.00 0.00 0.00 4.25 -0.36 20 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 3.40 -0.30 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.69 -0.21 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.12 -0.23 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.69 -0.15 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.32 -0.14 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.01 -0.11 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.75 -0.14 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 -0.11 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.05 -0.63 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.85 -0.55 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.59 -0.48 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.33 -0.50 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.02 -0.64 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.83 -0.67 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.31 -0.60 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.43 -0.59 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.71 -0.55 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.16 -0.50 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.74 -0.44 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.68 -0.40 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.51 -0.39 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.46 -0.38 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.60 -0.28 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.74 -0.33 20 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.09 -0.23 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.55 -0.22 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.10 -0.12 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.69 -0.16 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.35 -0.12 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.11 -0.08 20 0 0 0
TOTAL CALL 43 2,545 -2
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 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 54 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 0.00 24 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.41 +0.08 23 0 63 0
29APR26 85.00 P 0.87 0.88 0.87 1.19 +0.21 23 17 155 +2
29APR26 87.50 P 0.00 0.00 0.00 2.61 +0.39 24 0 75 0
29APR26 90.00 P 0.00 0.00 0.00 4.48 +0.56 22 0 16 0
29APR26 92.50 P 6.70 6.70 6.70 6.79 +0.69 23 1 1 +1
29APR26 95.00 P 0.00 0.00 0.00 9.25 +0.74 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.75 +0.75 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.25 +0.75 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.75 +0.75 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.25 +0.75 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.75 +0.75 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.25 +0.75 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 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.28 +0.06 22 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.64 +0.11 22 0 107 0
28MAY26 82.50 P 0.00 0.00 0.00 1.28 +0.20 23 0 45 0
28MAY26 85.00 P 0.00 0.00 0.00 2.27 +0.30 23 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 3.64 +0.41 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.22 +0.50 22 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.21 +0.59 22 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 9.42 +0.67 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.79 +0.72 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.25 +0.74 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.75 +0.75 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.25 +0.75 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.75 +0.75 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.25 +0.75 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.56 +0.08 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.05 +0.14 21 0 7 0
29JUN26 82.50 P 1.81 1.81 1.81 1.78 +0.18 21 15 12 -3
29JUN26 85.00 P 2.81 2.81 2.81 2.81 +0.26 21 15 60 0
29JUN26 87.50 P 0.00 0.00 0.00 4.19 +0.40 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 5.86 +0.60 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 7.55 +0.53 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.65 +0.62 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.90 +0.67 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.28 +0.71 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.75 +0.75 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.25 +0.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.75 +0.75 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.25 +0.75 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 21 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 0.25 +0.01 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.88 +0.06 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.46 +0.09 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.29 +0.21 21 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 3.34 +0.32 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.67 +0.43 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.28 +0.62 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.94 +0.46 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.93 +0.54 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.09 +0.60 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.38 +0.65 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.77 +0.70 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.25 +0.74 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.75 +0.75 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.25 +0.75 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 21 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 0.11 -0.01 20 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 0.00 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 0.00 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.16 +0.02 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.76 +0.04 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.57 +0.14 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.58 +0.24 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.72 +0.32 21 0 15 0
29SEP26 87.50 P 6.03 6.03 6.03 6.03 +0.39 20 8 8 +8
29SEP26 90.00 P 0.00 0.00 0.00 7.64 +0.31 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.39 +0.37 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.30 +0.43 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.33 +0.48 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.13 +0.18 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.35 +0.53 16 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.65 +0.58 14 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.00 +0.59 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.38 +0.60 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 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 +0.03 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 +0.05 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.25 +0.07 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.81 +0.09 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.53 +0.13 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.41 +0.27 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.36 +0.27 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.52 +0.39 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.79 +0.37 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.20 +0.33 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.16 +0.41 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.99 +0.47 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.92 +0.50 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.62 +0.18 18 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.84 +0.77 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.80 +0.53 15 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.09 +0.60 13 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.94 +0.67 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 +0.09 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.28 +0.13 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.79 +0.16 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.43 +0.19 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.15 +0.15 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.98 +0.15 20 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.05 +0.32 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.15 +0.29 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.48 +0.39 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.94 +0.43 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.86 +0.51 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.61 +0.51 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.51 +0.57 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.48 +0.60 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.56 +0.62 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.71 +0.66 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.91 +0.66 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.19 +0.69 20 0 0 0
TOTAL PUT 56 2,086 +8
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$ 499.00
17APR26 370.00 C 0.00 0.00 0.00 130.22 +6.54 230 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 120.22 +6.53 213 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 110.23 +6.54 196 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 100.23 +6.53 179 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 90.24 +6.53 163 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 80.24 +6.52 146 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 70.25 +6.51 130 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 60.27 +6.49 114 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 50.30 +6.47 99 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 40.36 +6.19 83 0 0 0
17APR26 470.00 C 33.81 33.81 33.81 29.44 +6.07 49 1 33 0
17APR26 480.00 C 24.50 29.00 20.41 20.52 +5.14 51 39 116 +25
17APR26 490.00 C 12.50 20.10 10.93 11.47 +3.43 40 145 536 -42
17APR26 500.00 C 4.99 12.00 4.00 4.27 +0.77 32 3,306 2,250 -761
17APR26 510.00 C 3.00 5.68 1.45 1.49 +0.04 35 10,392 4,362 -1,436
17APR26 520.00 C 1.00 2.36 0.50 0.49 -0.02 38 3,544 2,839 +555
17APR26 530.00 C 0.70 1.01 0.22 0.16 -0.01 41 429 1,014 +256
17APR26 540.00 C 0.40 0.43 0.15 0.06 0.00 45 172 937 -4
17APR26 550.00 C 0.17 0.20 0.17 0.03 +0.01 50 61 656 +50
17APR26 560.00 C 0.01 0.06 0.01 0.01 0.00 53 90 460 +90
17APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
17APR26 580.00 C 0.01 0.01 0.01 0.01 0.00 67 30 226 +30
17APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
17APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
17APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 130.57 +6.89 111 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 120.59 +6.90 103 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 110.61 +6.92 95 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 100.63 +6.93 87 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 90.24 +6.53 74 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 80.24 +6.52 66 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 70.25 +6.51 59 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 60.27 +6.30 52 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 50.30 +5.90 44 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 40.36 +5.21 37 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 31.07 +3.95 34 0 33 0
24APR26 480.00 C 24.47 30.00 22.86 23.28 +4.67 36 36 33 +25
24APR26 490.00 C 16.16 22.00 14.80 15.59 +3.79 33 29 384 -18
24APR26 500.00 C 11.45 15.64 8.53 9.36 +2.23 31 438 849 +143
24APR26 510.00 C 7.00 10.00 5.00 5.27 +1.03 30 579 466 +208
24APR26 520.00 C 4.31 6.50 3.10 2.70 +0.38 30 2,686 1,629 +764
24APR26 530.00 C 2.80 3.70 1.95 1.24 +0.07 30 464 336 +97
24APR26 540.00 C 1.40 2.50 1.25 0.52 -0.04 30 291 876 +173
24APR26 550.00 C 0.85 1.60 0.85 0.19 -0.07 30 301 474 +268
24APR26 560.00 C 0.70 1.02 0.65 0.07 -0.04 30 516 829 +516
24APR26 570.00 C 0.45 0.50 0.43 0.02 -0.03 30 228 225 +157
24APR26 580.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 0.00 140.55 +7.00 94 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 130.58 +6.90 88 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 120.61 +6.92 81 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 110.64 +6.95 75 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 100.66 +6.96 69 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 90.24 +6.53 58 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 80.24 +6.45 52 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 70.25 +6.27 46 0 7 0
29APR26 440.00 C 0.00 0.00 0.00 60.27 +5.94 40 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 50.30 +5.36 34 0 350 0
29APR26 460.00 C 37.05 37.05 37.05 40.96 +3.91 33 1 131 +1
29APR26 470.00 C 0.00 0.00 0.00 33.13 +5.31 36 0 1,914 0
29APR26 480.00 C 30.50 30.50 22.72 24.67 +4.96 33 907 2,620 -489
29APR26 490.00 C 20.99 25.00 16.06 17.46 +3.56 31 735 6,484 -121
29APR26 500.00 C 13.00 18.00 10.60 11.39 +2.24 29 2,807 13,257 +571
29APR26 510.00 C 8.80 12.30 6.89 7.31 +1.28 30 11,046 34,504 +6,242
29APR26 520.00 C 5.50 8.25 4.42 4.47 +0.55 30 2,644 14,568 -47
29APR26 530.00 C 3.70 5.55 2.89 2.62 +0.07 30 2,918 9,915 +532
29APR26 540.00 C 2.10 3.66 2.02 1.48 -0.16 31 1,715 6,429 +183
29APR26 550.00 C 1.50 2.50 1.40 0.81 -0.25 31 2,132 18,015 +378
29APR26 560.00 C 1.35 1.84 1.10 0.43 -0.24 31 889 14,655 -1
29APR26 570.00 C 1.00 1.35 0.90 0.22 -0.20 32 802 11,756 +468
29APR26 580.00 C 0.53 1.00 0.53 0.11 -0.16 32 710 5,837 +107
29APR26 590.00 C 0.74 0.74 0.44 0.06 -0.11 33 109 3,835 -40
29APR26 600.00 C 0.40 0.55 0.40 0.03 -0.08 33 593 11,915 -2
29APR26 610.00 C 0.34 0.34 0.34 0.02 -0.05 35 1 5,631 -1
29APR26 620.00 C 0.30 0.33 0.30 0.01 -0.04 35 29 7,026 -2
29APR26 630.00 C 0.26 0.26 0.21 0.01 -0.03 37 50 5,616 -50
29APR26 640.00 C 0.00 0.00 0.00 0.01 -0.02 40 100 3,307 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 -0.01 42 4 3,169 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,457 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,704 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,853 0
29APR26 700.00 C 0.05 0.05 0.05 0.01 0.00 53 66 8,512 -66
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 914 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 70 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 72 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 75 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 77 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 78 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 80 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 85 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 88 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 89 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 141.87 +7.94 66 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 131.80 +7.83 61 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 121.34 +7.41 53 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 111.99 +8.30 53 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 101.76 +8.06 47 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 90.24 +5.68 33 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 80.54 +5.54 32 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 71.08 +5.42 31 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 61.90 +5.24 31 0 153 0
28MAY26 450.00 C 53.70 53.89 53.70 53.10 +3.77 31 62 377 +32
28MAY26 460.00 C 0.00 0.00 0.00 46.11 +6.23 33 0 193 0
28MAY26 470.00 C 38.69 38.69 38.69 38.15 +5.46 32 1 526 0
28MAY26 480.00 C 0.00 0.00 0.00 30.90 +4.61 31 0 2,088 0
28MAY26 490.00 C 29.65 30.68 22.80 24.34 +3.70 30 2,124 4,989 +1,400
28MAY26 500.00 C 21.50 24.50 17.85 18.85 +2.91 29 433 3,175 +44
28MAY26 510.00 C 16.50 18.80 14.00 14.67 +2.43 29 482 3,605 +198
28MAY26 520.00 C 13.00 15.15 10.93 11.30 +1.90 30 1,664 13,254 +601
28MAY26 530.00 C 9.18 12.00 8.51 8.62 +1.60 30 611 3,001 -61
28MAY26 540.00 C 8.00 9.00 6.63 6.51 +1.28 30 542 3,632 +122
28MAY26 550.00 C 5.05 7.48 5.05 4.87 +1.01 31 1,565 3,782 +99
28MAY26 560.00 C 4.50 5.86 4.46 3.64 +0.82 31 2,827 8,740 +1,222
28MAY26 570.00 C 3.80 4.72 3.75 2.73 +0.70 31 3,702 6,965 +1,679
28MAY26 580.00 C 3.00 3.83 3.00 2.03 +0.59 32 21,569 32,190 +17,291
28MAY26 590.00 C 2.72 3.10 2.69 1.48 +0.43 32 28,173 44,752 +27,069
28MAY26 600.00 C 1.97 2.67 1.97 1.11 +0.36 32 388 41,642 +205
28MAY26 610.00 C 2.12 2.21 2.05 0.82 +0.30 33 551 3,649 +514
28MAY26 620.00 C 1.78 1.93 1.78 0.60 +0.22 33 4 3,840 +4
28MAY26 630.00 C 1.50 1.50 1.50 0.45 +0.18 33 20 2,475 0
28MAY26 640.00 C 1.31 1.41 1.20 0.33 +0.15 34 71 3,972 +71
28MAY26 650.00 C 1.26 1.30 1.21 0.25 +0.12 34 97 3,472 +93
28MAY26 660.00 C 0.00 0.00 0.00 0.18 +0.09 34 0 4,850 0
28MAY26 670.00 C 0.00 0.00 0.00 0.14 +0.07 35 0 3,412 0
28MAY26 680.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 349 0
28MAY26 700.00 C 0.60 0.70 0.60 0.06 +0.03 36 25 18,186 +8
28MAY26 710.00 C 0.58 0.58 0.58 0.05 +0.03 37 10 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 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 0.24 0.24 0.24 0.01 0.00 40 20 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 246 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 0.10 0.10 0.10 0.01 0.00 44 30 205 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 0.08 0.08 0.08 0.01 0.00 48 100 101 +100
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 253 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,369 0
29JUN26 360.00 C 0.00 0.00 0.00 141.87 +7.94 52 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 131.80 +7.83 48 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 121.34 +7.41 43 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 111.99 +8.30 42 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 101.89 +7.85 38 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 90.81 +5.92 31 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 81.48 +5.88 30 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 72.44 +5.78 30 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 63.82 +5.67 30 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 55.62 +5.40 29 0 523 0
29JUN26 460.00 C 45.00 45.00 45.00 47.92 +5.01 29 1 300 -1
29JUN26 470.00 C 0.00 0.00 0.00 40.74 +3.53 28 0 2,212 0
29JUN26 480.00 C 36.40 36.40 34.69 35.26 +4.60 29 64 2,488 +30
29JUN26 490.00 C 33.00 35.35 27.68 29.29 +4.42 29 209 3,117 -1
29JUN26 500.00 C 27.27 29.47 24.10 23.95 +3.45 28 238 8,597 -157
29JUN26 510.00 C 21.00 24.11 19.13 20.15 +3.17 29 153 4,275 +76
29JUN26 520.00 C 18.00 19.94 15.50 16.68 +2.83 29 237 10,185 +64
29JUN26 530.00 C 15.10 16.59 12.87 13.91 +2.65 29 1,091 8,101 +1,046
29JUN26 540.00 C 12.20 12.20 11.24 11.45 +2.42 30 4 9,509 -2
29JUN26 550.00 C 10.00 11.50 9.25 9.65 +2.35 30 198 10,903 -41
29JUN26 560.00 C 7.61 9.23 7.30 8.23 +2.43 31 1,461 9,238 +653
29JUN26 570.00 C 7.48 7.48 6.60 6.97 +2.37 32 212 10,114 -42
29JUN26 580.00 C 5.30 6.50 5.30 6.01 +2.33 32 77 8,525 -16
29JUN26 590.00 C 4.62 5.00 4.62 5.14 +2.28 33 430 5,266 -240
29JUN26 600.00 C 4.00 4.80 4.00 4.44 +2.14 34 145 26,295 -12
29JUN26 610.00 C 3.70 3.82 3.70 3.87 +2.08 34 235 7,524 +57
29JUN26 620.00 C 3.00 3.50 3.00 3.39 +1.96 35 207 19,795 -11
29JUN26 630.00 C 2.75 2.75 2.75 3.04 +1.93 36 15 12,008 0
29JUN26 640.00 C 0.00 0.00 0.00 2.69 +1.80 37 0 5,040 0
29JUN26 650.00 C 2.40 2.40 2.40 2.34 +1.65 37 5 6,567 0
29JUN26 660.00 C 0.00 0.00 0.00 2.15 +1.60 38 0 17,916 0
29JUN26 670.00 C 0.00 0.00 0.00 1.93 +1.51 39 0 7,283 0
29JUN26 680.00 C 1.76 1.76 1.76 1.69 +1.35 39 100 13,711 +50
29JUN26 690.00 C 0.00 0.00 0.00 1.53 +1.27 40 0 7,272 0
29JUN26 700.00 C 0.00 0.00 0.00 1.40 +1.19 41 0 16,696 0
29JUN26 710.00 C 0.00 0.00 0.00 1.28 +1.12 41 0 1,774 0
29JUN26 720.00 C 1.16 1.20 1.16 1.15 +1.02 42 9 3,804 +9
29JUN26 730.00 C 0.00 0.00 0.00 1.01 +0.90 43 0 8,340 0
29JUN26 740.00 C 0.97 1.10 0.97 0.97 +0.88 43 260 5,035 0
29JUN26 750.00 C 0.90 0.90 0.90 0.91 +0.84 44 12 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.84 +0.79 45 0 8,381 0
29JUN26 770.00 C 0.79 0.79 0.79 0.78 +0.74 45 15 948 +15
29JUN26 780.00 C 0.00 0.00 0.00 0.72 +0.69 46 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.67 +0.65 47 0 118 0
29JUN26 800.00 C 0.68 0.68 0.68 0.64 +0.63 47 30 17,754 0
29JUN26 810.00 C 0.00 0.00 0.00 0.59 +0.58 48 0 62 0
29JUN26 820.00 C 0.60 0.60 0.60 0.58 +0.57 49 1 80 +1
29JUN26 830.00 C 0.00 0.00 0.00 0.54 +0.53 49 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.51 +0.50 50 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.49 +0.48 51 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.46 +0.45 51 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.44 +0.43 52 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.42 +0.41 52 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.41 +0.40 53 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.40 +0.39 54 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.39 +0.38 54 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.37 +0.36 55 0 990 0
30JUL26 360.00 C 0.00 0.00 0.00 141.87 +7.90 45 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 131.80 +7.83 41 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 121.80 +7.87 38 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 112.23 +7.87 37 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 102.81 +7.69 35 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 91.89 +6.01 30 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 82.96 +5.93 29 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 74.53 +5.82 29 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 66.47 +5.57 29 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 58.77 +5.19 29 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 51.69 +4.96 28 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 45.09 +3.35 28 0 210 0
30JUL26 480.00 C 42.00 43.00 40.50 39.76 +4.71 29 5 1,359 0
30JUL26 490.00 C 37.80 37.80 32.90 34.38 +4.23 29 8 1,568 +3
30JUL26 500.00 C 31.00 33.00 27.98 29.21 +3.22 28 288 1,544 +226
30JUL26 510.00 C 27.80 28.44 25.75 24.76 +2.75 28 49 513 +32
30JUL26 520.00 C 24.18 25.00 20.58 21.01 +2.69 28 45 447 -6
30JUL26 530.00 C 21.30 21.30 18.06 17.67 +2.46 28 694 753 +333
30JUL26 540.00 C 15.90 15.90 15.90 14.66 +2.12 28 81 603 -9
30JUL26 550.00 C 13.50 15.55 12.50 12.27 +2.14 28 159 5,590 +3
30JUL26 560.00 C 12.02 12.02 10.85 10.08 +1.80 28 69 2,864 +10
30JUL26 570.00 C 9.85 11.12 9.75 8.31 +1.68 28 411 2,230 +103
30JUL26 580.00 C 8.28 9.24 8.28 6.79 +1.53 28 202 1,579 +166
30JUL26 590.00 C 6.54 8.41 6.54 5.49 +1.30 28 11 759 +1
30JUL26 600.00 C 6.35 6.44 6.18 4.47 +1.24 28 164 644 +103
30JUL26 610.00 C 5.65 6.00 5.65 3.87 +1.31 29 150 5,027 0
30JUL26 620.00 C 0.00 0.00 0.00 3.39 +1.43 29 0 5,491 0
30JUL26 630.00 C 4.55 4.55 4.38 3.04 +1.52 30 130 3,071 -30
30JUL26 640.00 C 4.30 4.30 3.80 2.69 +1.54 31 2 61 +1
30JUL26 650.00 C 3.80 3.80 3.80 2.34 +1.47 31 150 247 0
30JUL26 660.00 C 3.32 3.32 3.32 2.15 +1.49 32 3 433 0
30JUL26 670.00 C 0.00 0.00 0.00 1.93 +1.45 32 0 1,185 0
30JUL26 680.00 C 2.47 2.47 2.44 1.69 +1.33 33 115 616 +115
30JUL26 690.00 C 0.00 0.00 0.00 1.53 +1.27 34 0 399 0
30JUL26 700.00 C 0.00 0.00 0.00 1.40 +1.19 34 0 496 0
30JUL26 710.00 C 0.00 0.00 0.00 1.28 +1.12 35 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 1.15 +1.02 35 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 1.01 +0.90 36 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.97 +0.88 36 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.91 +0.84 37 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.84 +0.79 37 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.78 +0.74 38 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.72 +0.69 38 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 0.67 +0.65 39 0 14 0
30JUL26 800.00 C 0.94 0.94 0.94 0.64 +0.63 40 10 45 +10
29SEP26 360.00 C 0.00 0.00 0.00 143.75 +6.91 39 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 134.77 +7.32 38 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 125.90 +7.47 37 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 116.54 +7.43 35 0 139 0
29SEP26 400.00 C 112.00 112.00 112.00 107.80 +6.79 34 1 224 0
29SEP26 410.00 C 0.00 0.00 0.00 99.26 +7.39 34 0 372 0
29SEP26 420.00 C 0.00 0.00 0.00 88.40 +3.71 30 0 32 0
29SEP26 430.00 C 81.40 81.49 81.40 80.83 +6.05 29 150 159 +150
29SEP26 440.00 C 0.00 0.00 0.00 73.41 +5.71 29 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 66.47 +5.52 29 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 59.81 +6.67 29 0 603 0
29SEP26 470.00 C 0.00 0.00 0.00 55.18 +4.94 30 0 369 0
29SEP26 480.00 C 51.50 52.50 51.50 49.16 +4.63 29 14 634 +4
29SEP26 490.00 C 43.42 43.42 43.42 43.50 +4.03 29 30 891 +30
29SEP26 500.00 C 41.00 41.00 37.50 38.35 +3.56 29 7 2,818 +4
29SEP26 510.00 C 33.90 33.90 33.90 33.83 +3.01 28 30 2,129 +30
29SEP26 520.00 C 31.46 33.93 29.97 29.87 +2.67 28 17 3,493 0
29SEP26 530.00 C 26.91 26.91 26.85 26.15 +2.43 28 2 1,719 +1
29SEP26 540.00 C 0.00 0.00 0.00 22.94 +2.18 28 0 2,022 0
29SEP26 550.00 C 22.70 23.13 20.78 19.95 +1.81 28 24 17,985 -1
29SEP26 560.00 C 17.00 21.00 17.00 17.37 +1.40 28 2 3,427 0
29SEP26 570.00 C 0.00 0.00 0.00 15.04 +1.30 28 0 2,632 0
29SEP26 580.00 C 0.00 0.00 0.00 12.97 +0.90 28 0 5,903 0
29SEP26 590.00 C 13.30 13.30 12.63 11.21 +0.81 28 64 848 +45
29SEP26 600.00 C 10.88 13.33 10.88 9.54 +0.50 28 127 10,861 -96
29SEP26 610.00 C 10.60 11.00 10.01 8.25 +0.42 28 162 4,798 +119
29SEP26 620.00 C 9.40 10.52 9.36 6.97 +0.28 28 300 4,031 -140
29SEP26 630.00 C 8.55 8.55 8.55 5.99 +0.14 28 1 4,543 0
29SEP26 640.00 C 7.47 7.57 7.47 5.09 +0.09 28 92 6,649 0
29SEP26 650.00 C 7.19 7.19 6.40 4.29 -0.02 28 10 30,328 0
29SEP26 660.00 C 7.06 7.06 5.98 3.67 -0.07 28 12 6,218 +2
29SEP26 670.00 C 0.00 0.00 0.00 3.04 -0.13 28 0 2,213 0
29SEP26 680.00 C 5.55 5.57 5.55 2.60 -0.15 28 9 9,859 +8
29SEP26 690.00 C 0.00 0.00 0.00 2.19 -0.19 28 0 525 0
29SEP26 700.00 C 4.46 4.46 4.46 1.80 -0.21 28 4 2,435 0
29SEP26 710.00 C 0.00 0.00 0.00 1.54 -0.20 28 0 328 0
29SEP26 720.00 C 0.00 0.00 0.00 1.28 -0.23 28 0 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 1.03 -0.21 28 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.97 -0.09 29 0 647 0
29SEP26 750.00 C 0.00 0.00 0.00 0.91 -0.02 29 0 1,751 0
29SEP26 760.00 C 3.08 3.08 3.08 0.84 +0.05 29 30 1,281 0
29SEP26 770.00 C 2.91 2.91 2.80 0.78 +0.09 30 31 1,188 +30
29SEP26 780.00 C 2.86 2.87 2.41 0.72 +0.12 30 470 1,446 +440
29SEP26 790.00 C 0.00 0.00 0.00 0.67 +0.15 31 0 180 0
29SEP26 800.00 C 2.48 2.48 2.20 0.64 +0.20 31 61 781 +60
29SEP26 810.00 C 0.00 0.00 0.00 0.59 +0.22 32 0 22 0
29SEP26 820.00 C 2.43 2.43 2.41 0.58 +0.26 32 300 408 +213
29SEP26 830.00 C 0.00 0.00 0.00 0.54 +0.26 32 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.51 +0.27 33 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.49 +0.29 33 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.46 +0.28 34 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.44 +0.28 34 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.42 +0.29 35 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.41 +0.30 35 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.40 +0.30 36 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.39 +0.30 36 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.37 +0.29 36 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 29 0 120 0
29SEP26 1,000.00 C 0.80 0.81 0.80 0.01 0.00 30 30 875 +30
30DEC26 360.00 C 0.00 0.00 0.00 148.91 +5.84 36 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 140.07 +5.85 35 0 30 0
30DEC26 380.00 C 135.00 135.00 135.00 131.35 +6.40 34 1 422 +1
30DEC26 390.00 C 125.00 125.00 125.00 122.98 +5.59 33 1 221 +1
30DEC26 400.00 C 0.00 0.00 0.00 114.75 +4.78 33 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 106.89 +4.75 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 99.24 +5.25 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 91.90 +6.44 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 82.44 +3.88 29 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 75.84 +1.43 29 10 903 +10
30DEC26 460.00 C 0.00 0.00 0.00 69.77 +3.74 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 63.69 +3.48 28 0 281 0
30DEC26 480.00 C 57.10 57.10 57.10 60.10 +3.85 29 1 2,110 +1
30DEC26 490.00 C 61.50 61.50 61.50 54.61 +3.74 29 2 1,195 0
30DEC26 500.00 C 49.96 53.00 48.91 49.62 +3.62 29 346 1,659 +95
30DEC26 510.00 C 49.96 49.96 44.63 44.92 +3.38 29 149 1,241 -100
30DEC26 520.00 C 40.75 41.77 40.55 40.73 +3.01 29 11 1,051 +1
30DEC26 530.00 C 41.90 41.90 41.90 37.17 +3.14 29 5 2,471 +5
30DEC26 540.00 C 0.00 0.00 0.00 33.61 +3.02 29 0 1,779 0
30DEC26 550.00 C 32.48 35.00 30.47 30.51 +2.88 29 293 9,240 +87
30DEC26 560.00 C 30.75 30.75 30.75 27.68 +3.01 29 2 2,221 +2
30DEC26 570.00 C 0.00 0.00 0.00 24.85 +2.66 29 0 4,749 0
30DEC26 580.00 C 25.51 25.51 25.51 22.59 +2.71 29 1 4,988 0
30DEC26 590.00 C 0.00 0.00 0.00 20.41 +2.83 29 0 3,320 0
30DEC26 600.00 C 21.00 21.80 18.94 18.22 +2.39 29 59 13,524 +51
30DEC26 610.00 C 19.80 19.80 19.80 16.58 +2.49 29 1 2,433 0
30DEC26 620.00 C 17.30 17.30 15.85 14.95 +2.55 29 28 7,424 +15
30DEC26 630.00 C 16.50 16.50 14.54 13.32 +2.19 29 13 1,798 +11
30DEC26 640.00 C 14.27 15.32 13.10 12.08 +2.22 29 34 2,321 +32
30DEC26 650.00 C 13.35 13.35 11.90 10.90 +2.28 29 25 2,503 +20
30DEC26 660.00 C 10.50 11.13 10.50 9.72 +2.00 29 51 2,081 +10
30DEC26 670.00 C 0.00 0.00 0.00 8.73 +1.91 29 0 575 0
30DEC26 680.00 C 0.00 0.00 0.00 7.91 +1.98 29 0 1,332 0
30DEC26 690.00 C 0.00 0.00 0.00 7.09 +1.95 29 0 469 0
30DEC26 700.00 C 8.83 8.83 7.99 6.27 +1.59 29 16 15,418 +13
30DEC26 710.00 C 0.00 0.00 0.00 5.70 +1.64 29 0 349 0
30DEC26 720.00 C 8.00 8.00 8.00 5.15 +1.58 30 3 1,749 +3
30DEC26 730.00 C 6.68 7.49 6.68 4.60 +1.52 30 4 195 +3
30DEC26 740.00 C 0.00 0.00 0.00 4.07 +1.31 30 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 3.71 +1.33 30 0 12,478 0
30DEC26 760.00 C 5.90 5.90 5.90 3.35 +1.23 30 10 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 3.00 +1.14 30 0 477 0
30DEC26 780.00 C 0.00 0.00 0.00 2.64 +1.08 30 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 2.34 +0.94 30 0 95 0
30DEC26 800.00 C 4.48 4.50 4.48 2.12 +0.88 30 15 680 0
30DEC26 810.00 C 0.00 0.00 0.00 1.91 +0.86 30 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.69 +0.80 30 0 210 0
30DEC26 830.00 C 0.00 0.00 0.00 1.51 +0.73 30 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 1.38 +0.69 30 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.26 +0.66 30 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 1.13 +0.62 30 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.00 +0.55 30 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.90 +0.51 30 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.82 +0.48 30 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.75 +0.46 31 0 358 0
30DEC26 910.00 C 0.00 0.00 0.00 0.68 +0.43 31 0 1 0
30DEC26 920.00 C 2.42 2.42 2.42 0.60 +0.38 31 8 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.53 +0.34 31 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.49 +0.32 31 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.45 +0.31 31 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.41 +0.29 31 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.37 +0.26 31 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.33 +0.24 31 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.30 +0.22 31 0 41 0
30DEC26 1,000.00 C 1.72 2.04 1.72 0.27 +0.20 31 2 2,322 +1
30MAR27 360.00 C 0.00 0.00 0.00 155.42 +6.89 36 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 146.99 +6.79 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 138.79 +6.70 35 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 130.75 +7.36 34 0 109 0
30MAR27 400.00 C 116.43 116.43 116.43 122.91 +6.48 33 1 645 0
30MAR27 410.00 C 0.00 0.00 0.00 115.32 +6.31 33 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 107.92 +5.45 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 100.84 +6.80 32 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 94.67 +8.43 32 0 91 0
30MAR27 450.00 C 90.00 90.00 90.00 85.73 +4.81 30 1 246 +1
30MAR27 460.00 C 0.00 0.00 0.00 79.40 +3.18 29 0 10 0
30MAR27 470.00 C 0.00 0.00 0.00 73.35 +4.81 29 0 64 0
30MAR27 480.00 C 0.00 0.00 0.00 69.76 +4.71 30 0 414 0
30MAR27 490.00 C 63.00 63.00 63.00 63.95 +4.30 29 2 282 -2
30MAR27 500.00 C 0.00 0.00 0.00 58.63 +3.75 29 0 891 0
30MAR27 510.00 C 57.00 57.00 57.00 53.58 +3.14 28 1 263 +1
30MAR27 520.00 C 52.00 52.00 50.60 49.28 +2.93 28 4 236 0
30MAR27 530.00 C 0.00 0.00 0.00 45.62 +2.93 28 0 2,093 0
30MAR27 540.00 C 0.00 0.00 0.00 42.10 +3.07 28 0 194 0
30MAR27 550.00 C 41.65 43.10 39.00 38.59 +2.85 28 88 491 +8
30MAR27 560.00 C 37.38 37.38 37.38 35.66 +2.85 28 49 752 0
30MAR27 570.00 C 0.00 0.00 0.00 32.87 +3.00 28 0 1,126 0
30MAR27 580.00 C 33.88 33.88 30.88 30.07 +2.85 28 32 591 +16
30MAR27 590.00 C 0.00 0.00 0.00 27.67 +2.74 29 0 474 0
30MAR27 600.00 C 26.30 26.58 26.30 25.52 +2.88 29 6 2,258 0
30MAR27 610.00 C 25.00 26.66 24.50 23.36 +2.88 29 18 1,812 +11
30MAR27 620.00 C 23.50 24.90 22.60 21.31 +2.56 29 36 2,333 +30
30MAR27 630.00 C 21.00 21.00 21.00 19.70 +2.68 29 6 1,138 0
30MAR27 640.00 C 0.00 0.00 0.00 18.09 +2.81 29 0 630 0
30MAR27 650.00 C 19.50 20.00 17.90 16.49 +2.56 29 203 245 -84
30MAR27 660.00 C 16.70 16.70 16.70 15.09 +2.42 29 1 125 -1
30MAR27 670.00 C 0.00 0.00 0.00 13.93 +2.53 29 0 1,359 0
30MAR27 680.00 C 0.00 0.00 0.00 12.77 +2.55 29 10 589 +10
30MAR27 690.00 C 14.50 14.90 13.40 11.62 +2.30 29 4 232 -1
30MAR27 700.00 C 0.00 0.00 0.00 10.63 +2.21 29 0 1,639 0
30MAR27 710.00 C 0.00 0.00 0.00 9.82 +2.30 29 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 9.01 +2.25 29 0 39 0
30MAR27 730.00 C 10.30 11.00 10.30 8.21 +2.06 29 2 4 +2
30MAR27 740.00 C 10.30 10.50 10.20 7.44 +1.91 29 5 2,504 +5
30MAR27 750.00 C 0.00 0.00 0.00 6.90 +1.98 29 0 107 0
30MAR27 760.00 C 0.00 0.00 0.00 6.36 +2.08 29 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 5.82 +1.82 29 0 126 0
30MAR27 780.00 C 8.13 8.16 7.70 5.28 +1.69 29 64 124 +64
30MAR27 790.00 C 0.00 0.00 0.00 4.83 +1.74 29 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 4.48 +1.65 29 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 4.13 +1.63 30 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 3.78 +1.53 30 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 3.44 +1.45 30 0 71 0
30MAR27 840.00 C 5.50 5.50 5.50 3.13 +1.34 30 5 45 +5
30MAR27 850.00 C 5.30 5.30 5.30 2.83 +1.20 30 6 696 0
TOTAL CALL 128,876 1,113,056 +63,245
17APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
17APR26 430.00 P 0.01 0.01 0.01 0.02 0.00 72 480 480 +480
17APR26 440.00 P 0.00 0.00 0.00 0.05 0.00 68 0 31 0
17APR26 450.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 144 0
17APR26 460.00 P 0.22 0.22 0.15 0.17 -0.13 55 109 978 +105
17APR26 470.00 P 0.18 0.24 0.16 0.36 -0.41 49 32 1,652 +3
17APR26 480.00 P 0.70 0.89 0.39 0.83 -1.05 43 324 1,571 +25
17APR26 490.00 P 1.60 2.14 0.79 2.02 -2.37 36 1,853 1,989 +500
17APR26 500.00 P 4.00 6.21 2.16 4.95 -5.02 30 5,998 6,873 +1,159
17APR26 510.00 P 9.00 13.50 5.69 12.02 -5.67 31 557 5,323 -44
17APR26 520.00 P 13.50 20.22 12.50 21.42 -5.81 38 12 39 +4
17APR26 530.00 P 0.00 0.00 0.00 31.12 -5.78 41 0 54 0
17APR26 540.00 P 0.00 0.00 0.00 41.03 -5.78 45 0 1 -27
17APR26 550.00 P 0.00 0.00 0.00 51.00 -5.80 0 0 0 -12
17APR26 560.00 P 0.00 0.00 0.00 61.00 -5.80 0 0 1 0
17APR26 570.00 P 0.00 0.00 0.00 71.00 -5.80 0 0 0 0
17APR26 580.00 P 0.00 0.00 0.00 81.00 -5.80 0 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 91.00 -5.80 0 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 101.00 -5.80 0 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 111.00 -5.80 0 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 121.00 -5.80 0 0 0 0
17APR26 630.00 P 0.00 0.00 0.00 131.00 -5.80 0 0 0 0
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.05 -0.08 43 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.11 -0.14 41 0 31 0
24APR26 440.00 P 0.00 0.00 0.00 0.22 -0.28 39 0 6 0
24APR26 450.00 P 0.00 0.00 0.00 0.45 -0.43 37 0 109 0
24APR26 460.00 P 0.80 0.80 0.75 0.89 -0.71 36 28 141 +20
24APR26 470.00 P 1.32 1.55 1.03 1.75 -1.10 34 257 518 +142
24APR26 480.00 P 2.60 3.10 1.85 3.24 -1.66 32 127 588 +72
24APR26 490.00 P 4.81 6.00 3.20 5.70 -2.63 31 446 1,268 +120
24APR26 500.00 P 7.82 10.30 6.00 9.53 -4.39 29 891 406 +282
24APR26 510.00 P 12.50 16.95 10.69 15.60 -4.47 29 122 178 -2
24APR26 520.00 P 17.00 17.00 17.00 22.68 -5.85 26 2 12 +2
24APR26 530.00 P 0.00 0.00 0.00 31.12 -6.58 21 0 10 0
24APR26 540.00 P 0.00 0.00 0.00 41.32 -5.82 30 0 10 0
24APR26 550.00 P 0.00 0.00 0.00 51.06 -5.83 30 0 0 0
24APR26 560.00 P 0.00 0.00 0.00 61.00 -5.81 0 0 0 0
24APR26 570.00 P 62.34 62.34 62.34 71.00 -5.80 0 1 1 +1
24APR26 580.00 P 0.00 0.00 0.00 81.00 -5.80 0 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 91.00 -6.81 0 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 101.00 -7.01 0 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 111.00 -7.01 0 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 121.00 -7.01 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 137 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,170 0
29APR26 390.00 P 0.10 0.10 0.10 0.01 -0.01 41 50 484 -50
29APR26 400.00 P 0.10 0.10 0.10 0.03 -0.01 41 8 1,377 0
29APR26 410.00 P 0.13 0.13 0.13 0.05 -0.04 38 1 770 0
29APR26 420.00 P 0.22 0.24 0.22 0.11 -0.08 37 112 2,067 -8
29APR26 430.00 P 0.35 0.37 0.35 0.22 -0.16 36 16 1,436 -2
29APR26 440.00 P 0.69 0.69 0.48 0.44 -0.28 35 39 2,904 -32
29APR26 450.00 P 1.00 1.00 0.61 0.86 -0.49 34 187 5,631 -19
29APR26 460.00 P 1.41 1.45 1.07 1.50 -0.76 33 280 9,703 -205
29APR26 470.00 P 2.30 2.47 1.60 2.66 -1.19 31 1,802 9,991 +1,090
29APR26 480.00 P 4.38 4.40 2.82 4.51 -1.75 30 1,660 17,072 +726
29APR26 490.00 P 5.80 7.60 4.55 7.33 -2.57 29 1,612 11,292 -477
29APR26 500.00 P 11.73 12.30 7.50 11.29 -3.95 28 3,519 17,297 +377
29APR26 510.00 P 15.39 18.50 11.90 17.14 -4.96 28 1,846 6,796 +155
29APR26 520.00 P 20.00 24.87 18.30 24.22 -6.58 27 259 7,098 -39
29APR26 530.00 P 27.56 33.00 27.56 32.17 -6.22 25 317 6,269 +57
29APR26 540.00 P 38.00 42.45 34.00 42.10 -7.42 30 184 6,638 -163
29APR26 550.00 P 46.00 51.40 42.50 51.48 -6.52 31 48 5,108 -16
29APR26 560.00 P 53.76 59.00 52.70 61.17 -8.00 31 128 2,928 +81
29APR26 570.00 P 63.36 70.83 61.40 73.17 -3.84 52 87 2,484 +40
29APR26 580.00 P 74.88 74.88 74.88 81.00 -6.06 0 3 2,471 -3
29APR26 590.00 P 90.00 90.00 86.00 92.29 -7.42 55 3 2,506 -1
29APR26 600.00 P 98.00 101.14 93.50 101.00 -7.07 0 107 12,396 -72
29APR26 610.00 P 105.00 105.00 105.00 111.00 -7.12 0 6 599 0
29APR26 620.00 P 0.00 0.00 0.00 121.00 -7.07 0 0 547 -666
29APR26 630.00 P 125.00 125.00 125.00 131.00 -7.06 0 1 315 0
29APR26 640.00 P 0.00 0.00 0.00 141.42 -6.59 65 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 151.00 -7.01 0 0 0 0
29APR26 660.00 P 154.40 154.40 154.40 161.00 -5.80 0 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 171.00 -7.00 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 181.00 -7.00 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 191.00 -7.00 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 201.00 -7.12 0 0 205 0
29APR26 710.00 P 0.00 0.00 0.00 211.00 -7.00 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 221.00 -7.02 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 231.00 -7.00 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 241.00 -7.01 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 251.00 -7.00 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 261.00 -7.00 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 271.00 -7.01 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 281.00 -7.01 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 291.00 -7.01 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 301.00 -7.01 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 311.00 -6.84 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 321.00 -7.00 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 331.00 -7.00 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 341.00 -7.01 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 351.00 -7.00 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 361.00 -7.01 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 371.00 -7.01 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 381.00 -7.01 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 391.00 -7.01 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 401.00 -6.99 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 411.00 -7.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 421.00 -6.99 0 0 0 0
28MAY26 360.00 P 0.25 0.32 0.25 0.06 -0.02 35 25 498 +25
28MAY26 370.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 61 0
28MAY26 380.00 P 0.51 0.55 0.51 0.21 -0.06 34 205 1,254 -5
28MAY26 390.00 P 0.00 0.00 0.00 0.36 -0.10 33 0 600 0
28MAY26 400.00 P 1.00 1.04 0.85 0.62 -0.15 33 56 1,072 +39
28MAY26 410.00 P 1.20 1.25 1.20 1.01 -0.24 33 5 722 0
28MAY26 420.00 P 1.69 1.69 1.62 1.60 -0.35 32 14 2,456 -3
28MAY26 430.00 P 2.11 2.36 2.00 2.33 -0.63 31 174 2,441 -33
28MAY26 440.00 P 3.30 3.30 2.65 3.43 -0.74 31 974 4,400 -190
28MAY26 450.00 P 4.03 4.68 3.46 4.97 -0.93 30 1,112 7,483 +410
28MAY26 460.00 P 5.71 6.57 5.17 7.01 -1.21 30 399 3,642 -44
28MAY26 470.00 P 8.11 9.50 6.86 9.63 -1.56 29 887 4,323 +349
28MAY26 480.00 P 11.05 12.83 9.70 12.91 -2.14 29 699 7,856 +443
28MAY26 490.00 P 14.50 17.44 13.45 16.91 -2.59 28 1,385 9,900 +775
28MAY26 500.00 P 20.00 22.84 17.30 21.68 -3.52 27 472 5,396 +99
28MAY26 510.00 P 25.90 29.00 24.45 27.77 -3.67 28 311 9,383 -7
28MAY26 520.00 P 31.55 33.88 30.50 34.70 -4.39 28 126 6,899 -54
28MAY26 530.00 P 38.20 43.00 38.10 41.90 -5.94 27 260 5,500 +260
28MAY26 540.00 P 43.40 52.20 43.40 50.07 -5.61 28 102 5,010 +30
28MAY26 550.00 P 52.50 59.95 52.50 59.32 -5.75 30 129 4,631 -60
28MAY26 560.00 P 59.76 68.12 59.60 66.99 -7.45 26 45 4,889 +31
28MAY26 570.00 P 72.56 74.00 72.56 75.31 -8.69 18 10 1,249 +10
28MAY26 580.00 P 87.02 87.02 87.02 84.37 -5.06 0 30 689 0
28MAY26 590.00 P 90.96 93.00 90.30 97.01 -5.68 34 30 911 -2
28MAY26 600.00 P 99.68 107.99 97.26 106.10 -2.08 32 34 692 +2
28MAY26 610.00 P 108.00 108.00 108.00 115.82 -5.49 33 5 2,592 +5
28MAY26 620.00 P 122.00 122.50 121.00 125.25 -7.53 28 3 241 -1
28MAY26 630.00 P 0.00 0.00 0.00 134.96 -7.61 0 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 144.71 -6.99 0 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 154.54 -7.73 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 163.71 -8.45 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 173.59 -8.49 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 183.49 -8.52 0 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 193.40 -8.57 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 203.34 -8.56 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 213.37 -7.78 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 223.31 -8.51 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 233.27 -8.51 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 243.23 -8.52 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 253.19 -8.52 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 263.15 -8.53 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 273.12 -8.52 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 283.09 -7.80 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 293.05 -8.53 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 303.02 -7.81 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 312.99 -7.80 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 322.96 -8.52 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 332.93 -7.80 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 342.90 -8.52 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 352.87 -8.53 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 362.75 -8.60 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 372.72 -8.60 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 382.69 -7.90 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 392.67 -7.90 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 402.65 -7.89 0 0 120 0
29JUN26 360.00 P 0.70 0.82 0.70 0.36 +0.14 33 60 1,861 +58
29JUN26 370.00 P 1.00 1.10 1.00 0.56 +0.18 32 32 198 +2
29JUN26 380.00 P 1.20 1.40 1.15 0.84 +0.20 32 53 4,120 +37
29JUN26 390.00 P 0.00 0.00 0.00 1.27 +0.23 32 0 849 0
29JUN26 400.00 P 2.00 2.29 2.00 1.86 +0.24 31 28 1,772 +4
29JUN26 410.00 P 2.44 2.85 2.44 2.66 +0.22 31 6 1,701 -1
29JUN26 420.00 P 3.00 3.80 3.00 3.60 +0.03 30 63 2,145 +53
29JUN26 430.00 P 4.10 4.95 4.10 4.71 -0.34 30 130 3,298 +95
29JUN26 440.00 P 5.30 6.04 5.30 6.38 -0.57 29 375 3,833 +171
29JUN26 450.00 P 7.66 7.77 6.75 8.44 -0.88 29 159 6,355 +61
29JUN26 460.00 P 8.54 10.80 8.54 10.93 -1.10 28 42 11,309 +23
29JUN26 470.00 P 12.82 14.00 11.00 13.88 -1.50 28 158 5,585 -42
29JUN26 480.00 P 14.91 17.38 13.99 17.41 -2.04 27 202 8,825 -30
29JUN26 490.00 P 19.45 22.19 17.93 21.61 -2.48 27 387 16,484 +147
29JUN26 500.00 P 24.75 27.66 22.13 26.37 -3.26 26 1,118 19,942 +82
29JUN26 510.00 P 30.00 32.76 27.79 32.57 -3.14 27 165 15,848 +130
29JUN26 520.00 P 34.40 38.80 33.33 39.26 -3.61 27 43 13,504 +4
29JUN26 530.00 P 42.80 42.80 42.80 46.58 -4.28 28 1 4,993 0
29JUN26 540.00 P 0.00 0.00 0.00 57.56 -1.19 32 0 7,746 0
29JUN26 550.00 P 57.00 62.58 57.00 66.02 +0.93 33 132 9,624 -41
29JUN26 560.00 P 65.22 65.22 65.22 70.49 -3.95 28 30 15,168 -30
29JUN26 570.00 P 0.00 0.00 0.00 81.41 -3.20 32 0 4,941 0
29JUN26 580.00 P 81.80 82.30 81.80 90.44 -3.66 33 45 9,766 +15
29JUN26 590.00 P 0.00 0.00 0.00 97.01 -7.17 27 0 3,480 0
29JUN26 600.00 P 102.10 109.40 100.04 106.77 -5.23 28 70 5,670 +24
29JUN26 610.00 P 112.00 112.00 112.00 116.13 -5.18 28 10 2,052 +10
29JUN26 620.00 P 0.00 0.00 0.00 128.51 -4.27 37 0 6,993 0
29JUN26 630.00 P 0.00 0.00 0.00 136.10 -8.31 31 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 144.71 -8.19 0 0 3,358 0
29JUN26 650.00 P 0.00 0.00 0.00 154.54 -8.29 0 0 1,743 0
29JUN26 660.00 P 0.00 0.00 0.00 164.86 -10.46 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 173.67 -8.47 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 187.45 -4.56 45 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 193.47 -8.53 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 203.40 -8.55 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 213.37 -8.53 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 223.36 -8.54 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 233.27 -8.55 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 243.23 -8.52 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 253.19 -8.54 0 0 39 0
29JUN26 760.00 P 260.10 260.10 255.10 263.15 -8.53 0 10 215 -5
29JUN26 770.00 P 0.00 0.00 0.00 273.12 -8.52 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 283.09 -8.54 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 293.07 -8.56 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 303.02 -8.53 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 313.01 -7.81 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 322.97 -8.56 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 332.94 -8.53 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 342.91 -8.51 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 352.88 -8.53 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 362.85 -8.56 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 372.82 -8.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 382.80 -8.55 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 392.77 -8.25 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 402.74 -8.56 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 412.72 -8.55 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 422.61 -8.59 0 0 0 0
30JUL26 360.00 P 1.51 1.64 1.51 0.78 +0.26 31 15 230 +15
30JUL26 370.00 P 0.00 0.00 0.00 1.13 +0.30 31 0 39 0
30JUL26 380.00 P 0.00 0.00 0.00 1.65 +0.35 31 0 876 0
30JUL26 390.00 P 2.60 2.84 2.60 2.32 +0.35 30 11 319 -10
30JUL26 400.00 P 3.30 3.77 3.30 3.23 +0.35 30 10 499 +4
30JUL26 410.00 P 4.15 4.59 4.00 4.35 +0.29 30 92 550 +91
30JUL26 420.00 P 5.00 5.54 5.00 5.69 +0.13 30 48 709 +46
30JUL26 430.00 P 6.00 7.05 6.00 7.11 -0.39 29 397 5,947 +198
30JUL26 440.00 P 7.80 9.24 7.80 9.12 -0.81 29 265 565 +84
30JUL26 450.00 P 10.00 11.57 9.45 11.45 -1.14 28 35 675 +11
30JUL26 460.00 P 12.60 14.17 12.60 14.35 -1.21 28 49 1,178 +30
30JUL26 470.00 P 15.88 17.23 15.88 17.68 -1.44 28 80 1,124 +30
30JUL26 480.00 P 18.00 21.50 18.00 21.38 -2.05 27 562 2,799 +405
30JUL26 490.00 P 23.23 25.90 22.00 25.73 -2.50 27 827 2,783 +827
30JUL26 500.00 P 28.50 31.21 26.60 30.57 -3.10 27 175 1,579 +173
30JUL26 510.00 P 0.00 0.00 0.00 36.18 -3.22 26 0 533 0
30JUL26 520.00 P 39.07 41.10 38.29 42.52 -3.76 26 34 379 +34
30JUL26 530.00 P 0.00 0.00 0.00 49.18 -4.64 26 0 258 0
30JUL26 540.00 P 0.00 0.00 0.00 57.56 -3.71 28 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 66.02 -3.01 29 0 54 0
30JUL26 560.00 P 0.00 0.00 0.00 73.17 -4.12 28 0 62 0
30JUL26 570.00 P 0.00 0.00 0.00 81.51 -4.29 28 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 90.44 -5.15 28 0 91 0
30JUL26 590.00 P 0.00 0.00 0.00 98.79 -5.84 27 0 246 0
30JUL26 600.00 P 0.00 0.00 0.00 107.80 -6.04 27 0 585 0
30JUL26 610.00 P 0.00 0.00 0.00 116.13 -7.72 24 0 178 0
30JUL26 620.00 P 0.00 0.00 0.00 128.51 -4.83 32 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 136.10 -8.31 27 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 144.71 -8.19 0 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 154.54 -8.29 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 164.86 -10.46 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 173.79 -8.35 0 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 187.45 -4.64 39 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 193.57 -8.45 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 203.50 -8.45 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 213.39 -8.56 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 223.56 -8.34 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 233.32 -8.50 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 243.27 -8.48 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 253.22 -8.56 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 263.37 -8.31 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 273.15 -8.49 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 283.29 -8.34 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 293.26 -8.37 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 303.04 -8.52 0 0 0 0
29SEP26 360.00 P 2.89 3.30 2.89 2.55 +0.69 31 74 186 +74
29SEP26 370.00 P 0.00 0.00 0.00 3.33 +0.75 31 0 145 0
29SEP26 380.00 P 0.00 0.00 0.00 4.31 +0.74 31 0 546 0
29SEP26 390.00 P 5.28 5.28 5.28 5.53 +0.78 31 100 684 0
29SEP26 400.00 P 6.22 6.71 6.22 6.80 +0.60 30 68 2,672 +64
29SEP26 410.00 P 7.60 7.60 7.60 8.31 +0.26 30 45 1,037 +45
29SEP26 420.00 P 8.57 9.95 8.57 9.95 -0.18 29 60 1,730 +30
29SEP26 430.00 P 11.11 12.20 11.11 12.22 -0.48 29 230 2,422 +94
29SEP26 440.00 P 12.62 14.54 12.62 14.66 -0.88 29 235 4,117 +11
29SEP26 450.00 P 15.80 17.14 15.00 17.55 -0.91 28 87 7,221 +10
29SEP26 460.00 P 18.08 20.25 18.08 20.73 -1.06 28 74 2,851 +5
29SEP26 470.00 P 20.60 23.62 20.60 24.32 -1.67 28 78 6,183 +1
29SEP26 480.00 P 25.45 27.99 25.45 28.31 -1.69 28 37 6,172 -24
29SEP26 490.00 P 30.00 30.00 28.90 32.64 -2.40 27 5 4,221 -3
29SEP26 500.00 P 34.37 37.00 34.37 37.47 -2.88 27 43 13,297 +3
29SEP26 510.00 P 40.22 40.22 40.22 42.90 -3.00 27 1 6,487 -1
29SEP26 520.00 P 48.80 48.80 48.80 48.87 -3.93 27 3 7,848 +3
29SEP26 530.00 P 0.00 0.00 0.00 55.08 -3.90 26 0 3,533 0
29SEP26 540.00 P 60.00 60.00 59.20 62.16 -4.62 27 11 5,957 -1
29SEP26 550.00 P 0.00 0.00 0.00 69.58 -7.38 27 0 9,185 0
29SEP26 560.00 P 0.00 0.00 0.00 78.40 -4.49 28 0 7,141 0
29SEP26 570.00 P 79.50 79.50 79.50 88.03 -5.55 29 1 1,702 0
29SEP26 580.00 P 0.00 0.00 0.00 91.48 -7.52 25 0 4,960 0
29SEP26 590.00 P 99.00 99.00 99.00 99.61 -5.02 24 5 1,370 -5
29SEP26 600.00 P 0.00 0.00 0.00 107.89 -5.95 23 0 17,327 0
29SEP26 610.00 P 0.00 0.00 0.00 116.49 -7.36 22 0 2,694 0
29SEP26 620.00 P 0.00 0.00 0.00 128.51 -4.83 27 0 2,341 0
29SEP26 630.00 P 129.71 129.71 129.71 136.10 -8.31 23 30 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 144.71 -8.19 0 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 154.54 -8.29 0 0 15,618 0
29SEP26 660.00 P 0.00 0.00 0.00 166.85 -8.47 29 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 176.62 -5.52 29 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 187.45 -4.64 33 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 195.56 -6.46 28 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 205.36 -6.59 28 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 215.23 -6.72 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 224.02 -7.88 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 233.32 -8.55 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 243.87 -7.92 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 253.81 -7.97 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 263.37 -8.33 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 273.15 -8.55 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 283.70 -7.93 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 293.26 -8.37 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 303.04 -8.52 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 313.01 -8.55 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 322.97 -8.56 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 332.94 -8.53 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 342.91 -8.51 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 352.88 -8.53 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 362.85 -8.56 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 373.04 -8.28 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 382.96 -8.39 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 392.93 -8.38 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 402.96 -8.34 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 412.72 -8.55 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 422.61 -8.59 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 432.67 -8.53 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 442.86 -8.32 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 452.78 -8.38 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 462.60 -8.53 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 472.81 -8.30 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 482.77 -8.53 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 493.19 -8.10 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 502.52 -8.76 0 0 0 0
30DEC26 360.00 P 6.00 6.00 5.91 5.07 -0.99 30 33 278 -8
30DEC26 370.00 P 0.00 0.00 0.00 6.38 -0.94 30 0 352 0
30DEC26 380.00 P 7.77 7.77 7.30 7.79 -1.05 30 19 646 +3
30DEC26 390.00 P 9.74 9.74 9.74 9.59 -0.99 30 45 447 +45
30DEC26 400.00 P 10.00 11.55 10.00 11.45 -1.06 30 1,308 3,989 +1,248
30DEC26 410.00 P 13.23 13.23 13.23 13.19 -1.59 29 30 1,076 +30
30DEC26 420.00 P 14.06 15.35 13.70 15.36 -1.78 29 54 1,851 +44
30DEC26 430.00 P 17.80 17.80 17.80 18.05 -1.97 29 30 1,572 +30
30DEC26 440.00 P 19.00 20.64 19.00 21.04 -1.87 28 31 1,587 -1
30DEC26 450.00 P 21.75 24.10 21.75 24.25 -2.13 28 52 2,250 +2
30DEC26 460.00 P 27.00 27.23 27.00 27.95 -2.00 28 55 4,271 +45
30DEC26 470.00 P 29.00 29.00 29.00 31.68 -2.26 28 1 2,672 0
30DEC26 480.00 P 31.80 31.80 31.80 36.11 -2.12 28 1 6,086 0
30DEC26 490.00 P 36.77 39.63 36.77 40.57 -2.16 27 50 4,320 +48
30DEC26 500.00 P 42.54 45.90 42.54 45.53 -2.39 27 248 13,232 +140
30DEC26 510.00 P 47.01 47.01 47.01 50.75 -2.94 27 2 5,105 +2
30DEC26 520.00 P 54.45 54.88 54.45 56.52 -2.96 27 2 3,296 +1
30DEC26 530.00 P 60.77 63.18 60.77 62.82 -3.03 27 243 2,177 +240
30DEC26 540.00 P 67.40 67.40 67.40 69.34 -2.72 27 5 2,049 -5
30DEC26 550.00 P 71.30 71.30 71.30 78.34 -3.08 28 2 5,903 -1
30DEC26 560.00 P 0.00 0.00 0.00 83.27 -4.36 27 0 4,970 0
30DEC26 570.00 P 0.00 0.00 0.00 90.81 -5.78 27 0 4,420 0
30DEC26 580.00 P 97.00 99.99 97.00 97.77 -3.23 26 156 6,450 -82
30DEC26 590.00 P 0.00 0.00 0.00 105.48 -3.27 26 0 3,845 0
30DEC26 600.00 P 115.00 115.29 114.50 116.12 -4.56 28 1,000 23,957 +224
30DEC26 610.00 P 0.00 0.00 0.00 121.50 -5.13 25 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 131.25 -3.37 26 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 138.13 -6.97 24 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 146.96 -8.33 23 0 1,828 0
30DEC26 650.00 P 156.27 158.99 156.27 155.69 -9.31 21 122 1,840 +122
30DEC26 660.00 P 163.67 164.30 163.67 166.85 -8.47 25 60 6,099 +30
30DEC26 670.00 P 0.00 0.00 0.00 176.62 -6.90 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 187.45 -5.25 28 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 195.56 -6.46 25 0 1 0
30DEC26 700.00 P 203.00 203.00 203.00 205.36 -6.59 25 2 11,315 +2
30DEC26 710.00 P 0.00 0.00 0.00 215.23 -6.72 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 224.02 -7.88 0 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 233.65 -8.22 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 243.87 -7.92 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 253.83 -7.95 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 263.37 -8.35 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 273.23 -8.47 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 283.70 -7.93 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 293.26 -8.37 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 303.05 -8.51 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 313.01 -8.55 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 322.98 -8.55 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 332.94 -8.54 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 342.91 -8.54 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 352.88 -8.54 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 362.85 -8.56 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 373.04 -8.28 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 382.96 -8.39 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 392.93 -8.38 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 402.96 -8.34 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 412.72 -8.55 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 422.72 -8.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 432.67 -8.53 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 442.86 -8.32 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 452.78 -8.38 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 462.60 -8.53 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 472.81 -8.30 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 482.77 -8.53 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 493.19 -8.10 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 502.52 -8.76 0 0 0 0
30MAR27 360.00 P 8.80 8.80 8.50 9.94 +1.27 32 5 283 -1
30MAR27 370.00 P 0.00 0.00 0.00 11.62 +1.26 32 0 2,120 0
30MAR27 380.00 P 10.59 11.75 10.59 13.30 +1.17 31 7 1,450 -5
30MAR27 390.00 P 0.00 0.00 0.00 15.32 +1.10 31 0 558 0
30MAR27 400.00 P 0.00 0.00 0.00 17.50 +0.97 31 0 1,999 0
30MAR27 410.00 P 16.65 17.23 16.65 19.70 +0.78 30 14 659 +10
30MAR27 420.00 P 20.00 20.00 20.00 22.44 +0.60 30 1 922 0
30MAR27 430.00 P 20.76 22.71 20.76 25.20 +0.42 30 88 753 -40
30MAR27 440.00 P 23.70 23.92 23.70 28.11 +0.01 29 3 1,190 0
30MAR27 450.00 P 27.36 28.55 26.50 31.53 -0.19 29 105 2,658 +78
30MAR27 460.00 P 0.00 0.00 0.00 34.95 -0.42 29 0 1,101 0
30MAR27 470.00 P 0.00 0.00 0.00 38.69 -0.96 28 0 640 0
30MAR27 480.00 P 38.20 38.20 38.01 42.80 -1.21 28 20 1,517 -1
30MAR27 490.00 P 43.80 45.00 43.80 46.94 -1.64 28 5 1,836 0
30MAR27 500.00 P 47.95 50.68 46.05 51.56 -2.13 27 44 2,084 -13
30MAR27 510.00 P 52.00 52.00 52.00 56.42 -2.73 27 1 1,696 0
30MAR27 520.00 P 61.00 61.50 61.00 62.05 -3.10 27 100 1,679 +100
30MAR27 530.00 P 0.00 0.00 0.00 68.26 -3.08 27 0 284 0
30MAR27 540.00 P 0.00 0.00 0.00 74.61 -4.53 27 0 291 0
30MAR27 550.00 P 78.00 78.00 75.50 81.08 -3.92 27 27 863 -23
30MAR27 560.00 P 0.00 0.00 0.00 87.98 -3.09 26 0 520 0
30MAR27 570.00 P 0.00 0.00 0.00 95.05 -2.97 26 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 102.19 -3.14 26 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 109.71 -3.24 26 0 225 0
30MAR27 600.00 P 0.00 0.00 0.00 117.43 -3.25 26 0 956 0
30MAR27 610.00 P 0.00 0.00 0.00 125.21 -4.23 26 0 510 0
30MAR27 620.00 P 0.00 0.00 0.00 133.15 -4.21 25 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 143.31 -6.01 26 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 151.86 -5.45 26 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 160.53 -4.47 26 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 168.73 -6.94 25 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 177.69 -6.98 25 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 187.45 -5.95 26 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 195.86 -6.31 23 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 205.36 -7.12 23 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 215.23 -7.41 23 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 224.38 -8.00 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 234.07 -7.80 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 244.02 -8.01 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 253.83 -7.95 0 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 263.48 -8.34 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 273.36 -8.34 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 283.70 -7.99 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 293.26 -8.38 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 303.05 -8.56 0 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 313.08 -8.48 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 323.04 -8.49 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 332.99 -8.49 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 342.96 -8.49 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 352.90 -8.52 0 0 1 0
TOTAL PUT 42,093 808,063 +10,957
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$ 111.70
29APR26 67.50 C 0.00 0.00 0.00 44.40 -0.47 123 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.30 -0.07 146 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.34 -0.53 98 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.82 -0.55 87 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.42 -0.46 94 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.92 -0.46 86 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.34 -0.58 70 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.94 -0.44 74 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.25 -0.64 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 21.83 -0.56 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.29 -0.61 35 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 16.80 -0.61 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.34 -0.62 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 11.93 -0.62 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.62 -0.63 34 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 7.47 -0.63 34 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 5.64 -0.71 35 0 169 0
29APR26 110.00 C 0.00 0.00 0.00 3.97 -0.63 34 0 145 0
29APR26 112.50 C 0.00 0.00 0.00 2.61 -0.55 33 0 194 0
29APR26 115.00 C 2.65 2.65 1.92 1.64 -0.41 33 23 432 -8
29APR26 117.50 C 1.88 1.92 1.65 0.98 -0.31 33 124 205 +63
29APR26 120.00 C 1.13 1.13 0.95 0.56 -0.22 33 95 219 +58
29APR26 122.50 C 0.00 0.00 0.00 0.30 -0.15 33 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.15 -0.09 33 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.50 +0.04 71 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.61 -0.35 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.67 +0.20 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.11 +0.12 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.57 +0.05 52 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.48 -0.61 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.61 -0.09 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.79 -0.61 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.60 -0.59 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.55 -0.59 32 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 8.69 -0.56 32 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 7.00 -0.78 32 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 5.57 -0.60 32 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 4.30 -0.50 32 0 3 0
28MAY26 115.00 C 0.00 0.00 0.00 3.25 -0.41 32 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 2.43 -0.33 32 0 75 0
28MAY26 120.00 C 0.00 0.00 0.00 1.79 -0.27 32 0 686 0
28MAY26 122.50 C 1.89 1.89 1.81 1.31 -0.21 32 10 76 -6
28MAY26 125.00 C 0.00 0.00 0.00 0.93 -0.17 32 0 243 0
28MAY26 127.50 C 0.00 0.00 0.00 0.66 -0.12 32 0 593 0
28MAY26 130.00 C 0.72 0.72 0.70 0.45 -0.11 32 18 98 +3
28MAY26 132.50 C 0.00 0.00 0.00 0.32 -0.07 32 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.15 -0.04 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.28 -0.64 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.85 -0.57 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.42 -0.51 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.30 -0.13 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.43 -0.51 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.95 -0.49 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.45 -0.50 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.50 +0.04 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.61 -0.36 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.67 +0.18 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.11 +0.07 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.58 +0.06 42 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.66 -0.43 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.61 -0.40 34 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.26 -0.60 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.25 -0.59 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.41 -0.56 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.72 -0.54 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.17 -0.80 31 0 90 0
29JUN26 110.00 C 8.42 8.42 8.41 6.81 -0.71 31 30 73 0
29JUN26 112.50 C 7.02 7.02 7.02 5.63 -0.59 31 15 60 +15
29JUN26 115.00 C 0.00 0.00 0.00 4.63 -0.47 31 0 120 0
29JUN26 117.50 C 0.00 0.00 0.00 3.76 -0.39 31 0 111 0
29JUN26 120.00 C 3.92 3.92 3.92 3.02 -0.34 31 15 77 -15
29JUN26 122.50 C 3.21 3.21 3.21 2.40 -0.31 31 1 141 0
29JUN26 125.00 C 2.50 2.66 2.50 1.90 -0.26 31 31 210 -13
29JUN26 127.50 C 2.12 2.12 2.12 1.48 -0.22 31 15 90 +15
29JUN26 130.00 C 1.69 1.69 1.58 1.17 -0.17 31 45 99 +45
29JUN26 132.50 C 0.00 0.00 0.00 0.90 -0.17 31 519 534 +519
29JUN26 135.00 C 0.00 0.00 0.00 0.71 -0.13 32 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 -0.09 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 -0.05 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 32.74 +0.26 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.61 -0.41 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.79 +0.20 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.34 +0.13 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.58 +0.06 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.08 -0.46 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.54 -0.01 36 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.03 -0.59 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.19 -0.56 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.49 -0.56 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.95 -0.53 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 9.53 -0.79 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.19 -0.75 32 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 7.03 -0.64 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 6.02 -0.51 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 5.11 -0.43 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.31 -0.36 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.62 -0.30 32 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 3.01 -0.28 32 0 15 0
30JUL26 127.50 C 3.33 3.33 3.33 2.48 -0.26 32 15 44 0
30JUL26 130.00 C 0.00 0.00 0.00 2.06 -0.21 32 0 60 0
30JUL26 132.50 C 0.00 0.00 0.00 1.73 -0.19 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.42 -0.18 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.16 -0.14 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.61 -0.31 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.12 -0.30 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.63 -0.30 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.30 -0.14 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.77 -0.19 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.37 -0.14 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.00 -0.09 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.85 +0.12 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.75 +0.73 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.94 +0.18 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.04 +0.42 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 23.83 +0.22 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.23 +0.58 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.75 +0.03 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.02 +0.02 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.37 -0.54 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.86 -0.50 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 13.40 -0.50 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.74 -0.44 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.50 -0.45 32 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 9.43 -0.41 33 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 8.40 -0.40 33 0 130 0
29SEP26 117.50 C 0.00 0.00 0.00 7.50 -0.36 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.64 -0.36 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.89 -0.31 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 5.20 -0.32 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.57 -0.26 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.04 -0.26 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.64 -0.13 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.18 -0.13 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.76 -0.15 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.40 -0.11 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.09 -0.13 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.82 -0.11 34 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.58 -0.09 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.37 -0.09 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.67 -0.36 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.30 -0.35 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.91 -0.43 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.62 +0.11 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.42 +0.26 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.20 +0.11 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.07 +0.04 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.17 +0.19 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.71 +0.63 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.29 +0.08 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.95 +0.65 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.17 +0.52 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.45 +0.38 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.90 +0.35 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.19 +0.04 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.79 +0.03 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.17 -0.52 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.93 -0.50 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.85 -0.41 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.83 -0.40 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.86 -0.35 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.02 -0.36 32 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 8.18 -0.36 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.45 -0.30 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.78 -0.30 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.11 -0.30 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.80 -0.01 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.21 -0.08 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.68 -0.09 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.20 -0.10 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.78 -0.13 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.38 -0.14 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.02 -0.13 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.78 -0.08 33 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 34.69 +0.16 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.79 +0.21 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.83 +0.24 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.07 +0.25 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.32 +0.23 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.88 +0.53 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.18 +0.46 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.56 +0.25 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.71 +0.11 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.87 +0.68 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.99 +0.10 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.76 +0.06 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.41 -0.34 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.11 -0.48 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.22 -0.29 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.20 -0.30 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.26 -0.36 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.42 -0.30 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.59 -0.30 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.83 -0.31 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.18 -0.30 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.85 -0.03 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.17 -0.04 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.56 -0.10 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.04 -0.12 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.55 -0.10 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.09 -0.09 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.68 -0.12 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.27 -0.16 33 0 2 0
TOTAL CALL 956 15,471 +676
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 106 0
29APR26 92.50 P 0.12 0.12 0.10 0.01 0.00 37 11 185 -5
29APR26 95.00 P 0.20 0.20 0.20 0.02 -0.01 34 3 274 -3
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 142 0
29APR26 100.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 156 0
29APR26 102.50 P 0.44 0.44 0.43 0.34 -0.02 34 19 84 -7
29APR26 105.00 P 0.00 0.00 0.00 0.70 -0.02 34 0 162 0
29APR26 107.50 P 0.93 1.34 0.93 1.30 +0.01 34 4 383 -2
29APR26 110.00 P 1.35 2.30 1.35 2.21 +0.04 34 37 253 +19
29APR26 112.50 P 2.21 2.27 2.12 3.40 +0.18 34 197 402 +191
29APR26 115.00 P 3.29 3.29 3.26 4.93 +0.31 34 109 218 +55
29APR26 117.50 P 4.63 4.63 4.63 6.72 +0.29 34 15 108 +15
29APR26 120.00 P 0.00 0.00 0.00 8.79 +0.38 34 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 11.03 +0.46 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 13.39 +0.51 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 15.82 +0.56 33 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 18.30 +0.58 0 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 20.80 +0.05 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.30 +0.32 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.80 +0.32 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.30 -0.19 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.80 -0.29 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.30 +0.32 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.80 -0.20 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.30 +0.21 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 33 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 0.00 33 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.15 0.00 33 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.27 0.00 32 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.48 +0.01 33 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.78 +0.01 33 0 58 0
28MAY26 100.00 P 0.00 0.00 0.00 1.22 +0.02 33 0 108 0
28MAY26 102.50 P 0.00 0.00 0.00 1.82 +0.05 33 0 53 0
28MAY26 105.00 P 2.03 2.03 2.03 2.59 +0.06 33 5 69 +3
28MAY26 107.50 P 2.64 2.64 2.64 3.57 +0.10 33 6 25 -6
28MAY26 110.00 P 0.00 0.00 0.00 4.71 +0.19 33 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 6.01 +0.24 33 0 78 0
28MAY26 115.00 P 0.00 0.00 0.00 7.58 +0.40 33 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 9.24 +0.29 32 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 11.12 +0.34 32 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.14 +0.39 32 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 15.28 +0.45 32 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.50 +0.48 32 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.80 -0.07 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.49 -0.68 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.26 -0.10 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.93 +0.04 30 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.35 0.00 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.60 -0.23 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.08 -0.14 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.80 +0.35 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.80 -0.47 0 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 38 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 0.00 32 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 0.00 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 0.00 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.30 0.00 32 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.48 -0.02 32 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.75 -0.01 32 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 1.12 +0.01 32 0 33 0
29JUN26 97.50 P 0.00 0.00 0.00 1.59 +0.01 32 0 47 0
29JUN26 100.00 P 0.00 0.00 0.00 2.20 +0.03 32 0 149 0
29JUN26 102.50 P 2.35 2.35 2.35 2.95 +0.06 32 1 53 +1
29JUN26 105.00 P 3.04 3.04 3.04 3.84 +0.09 32 15 73 +8
29JUN26 107.50 P 3.85 3.85 3.85 4.85 +0.07 32 15 32 +5
29JUN26 110.00 P 4.78 5.23 4.78 5.99 +0.06 32 30 115 +15
29JUN26 112.50 P 6.44 6.44 6.42 7.38 +0.32 32 30 31 +16
29JUN26 115.00 P 0.00 0.00 0.00 8.89 +0.44 32 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 10.43 +0.26 31 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 12.20 +0.28 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 14.11 +0.33 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.62 -0.10 28 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.64 -0.15 27 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 19.80 -0.56 26 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.45 -0.23 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 24.31 -0.65 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.11 -0.16 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.35 -0.31 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.89 -0.18 26 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.14 -0.44 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.80 -0.24 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.07 -0.42 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.46 0.00 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.87 +0.02 32 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.47 +0.04 32 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 3.18 +0.06 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 4.01 +0.05 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.01 +0.08 33 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 6.08 +0.16 33 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 7.26 +0.26 32 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.59 +0.37 32 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 10.03 +0.42 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.57 +0.30 32 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 13.29 +0.28 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.07 +0.28 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.01 -0.17 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.99 -0.19 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.08 -0.01 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.22 +0.01 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.11 -0.34 29 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.46 -0.25 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 0.00 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 0.00 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 0.00 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 0.00 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.51 0.00 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.70 0.00 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.97 +0.01 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.33 +0.01 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.72 +0.02 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.23 +0.03 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.80 +0.05 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.47 +0.05 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.25 +0.08 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.10 +0.07 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.10 +0.10 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.16 +0.11 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.38 +0.15 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.64 +0.15 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.07 +0.20 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.53 +0.20 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.15 +0.25 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.35 -0.21 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.05 -0.24 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.41 -0.73 32 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 20.25 -0.75 32 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.49 -0.52 33 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.15 +0.12 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.63 -0.51 33 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.21 -0.10 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.47 -1.02 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.67 -0.10 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.85 -0.22 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.23 -0.17 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.28 -0.50 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 +0.01 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.64 +0.01 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.85 +0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.12 +0.01 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.49 +0.02 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.88 +0.02 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.36 +0.03 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.89 +0.04 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.53 +0.05 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.22 +0.06 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.03 +0.08 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.89 +0.08 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.86 +0.11 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.92 +0.11 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.04 +0.15 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.31 +0.16 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.58 +0.16 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 13.02 +0.20 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.49 +0.21 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.00 +0.24 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.58 +0.26 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.85 -0.28 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.03 +0.15 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.84 +0.11 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.69 +0.09 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.76 -0.79 32 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.67 -0.91 31 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.00 -0.62 32 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.99 -0.72 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.60 -0.28 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.68 -0.32 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.95 -0.17 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.00 -0.43 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.31 +0.04 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.85 +0.04 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.39 +0.04 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.07 +0.05 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.77 +0.06 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.59 +0.08 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.46 +0.08 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.39 +0.11 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.46 +0.12 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.54 +0.12 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.74 +0.16 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.02 +0.16 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.21 +0.13 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.55 +0.19 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.96 +0.06 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.28 -0.10 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.01 +0.09 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.28 -0.54 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.97 -0.55 32 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.07 -0.19 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.90 -0.17 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.78 -0.17 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.89 -1.01 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.14 -0.70 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.65 +0.01 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.64 -0.22 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.69 -0.19 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.80 -0.25 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.92 -0.28 33 0 0 0
TOTAL PUT 497 8,444 +305
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$ 26.24
29APR26 18.00 C 0.00 0.00 0.00 8.34 +0.10 114 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.76 +0.04 68 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.34 +0.12 100 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.84 +0.12 93 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.26 +0.04 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.26 +0.04 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.26 +0.04 29 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.27 +0.04 22 0 461 0
29APR26 25.00 C 1.68 1.68 1.34 1.35 +0.06 23 7 816 -7
29APR26 26.00 C 0.63 0.63 0.54 0.57 +0.05 21 29 2,369 +17
29APR26 27.00 C 0.15 0.18 0.14 0.14 +0.01 19 48 3,883 +21
29APR26 28.00 C 0.03 0.03 0.03 0.02 -0.01 19 15 1,221 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.34 +0.10 74 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.76 +0.04 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.37 +0.15 68 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.84 +0.12 61 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.26 +0.04 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.26 +0.04 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.26 +0.04 23 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.28 +0.03 19 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.44 +0.08 20 0 1,068 0
28MAY26 26.00 C 0.86 0.86 0.85 0.76 -0.01 19 2 932 0
28MAY26 27.00 C 0.40 0.42 0.34 0.34 -0.01 19 163 1,311 +2
28MAY26 28.00 C 0.15 0.15 0.15 0.12 -0.02 18 4 1,314 0
28MAY26 29.00 C 0.04 0.04 0.04 0.05 -0.01 20 20 157 +20
28MAY26 30.00 C 0.02 0.02 0.02 0.02 0.00 21 100 160 +20
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 26 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 9.25 +0.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.76 +0.04 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.34 +0.10 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.76 +0.04 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.37 +0.15 52 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.84 +0.12 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.38 +0.16 46 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.38 +0.16 39 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.31 +0.09 28 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.27 +0.03 18 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.37 +0.02 20 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.60 +0.01 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.04 +0.02 20 0 613 0
29JUN26 27.00 C 0.00 0.00 0.00 0.60 +0.01 20 0 1,344 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 932 0
29JUN26 29.00 C 0.16 0.18 0.16 0.15 0.00 19 51 279 +51
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 19 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 20 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 8.34 +0.10 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.76 +0.04 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.37 +0.15 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.84 +0.12 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.38 +0.16 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.38 +0.15 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.31 +0.07 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.35 +0.03 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.52 +0.02 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.82 +0.01 20 0 51 0
30JUL26 26.00 C 1.38 1.38 1.38 1.28 +0.03 21 5 56 +5
30JUL26 27.00 C 0.00 0.00 0.00 0.81 +0.02 20 0 172 0
30JUL26 28.00 C 0.57 0.57 0.57 0.49 0.00 20 4 95 +4
30JUL26 29.00 C 0.31 0.31 0.25 0.30 +0.01 20 21 66 +21
30JUL26 30.00 C 0.00 0.00 0.00 0.16 0.00 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 0.01 -0.01 20 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 8.43 +0.19 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.95 +0.20 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.47 +0.16 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.96 +0.15 33 0 1 0
29SEP26 20.00 C 6.58 6.58 6.58 6.45 +0.22 31 2 0 -2
29SEP26 21.00 C 0.00 0.00 0.00 5.47 +0.02 27 0 9 0
29SEP26 22.00 C 4.65 4.67 4.57 4.53 +0.01 24 14 401 -2
29SEP26 23.00 C 0.00 0.00 0.00 3.65 -0.01 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.86 -0.02 21 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.11 -0.04 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.59 -0.02 20 0 22 0
29SEP26 27.00 C 1.23 1.23 1.23 1.14 +0.02 20 4 201 +4
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.01 20 0 343 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.03 20 0 53 0
29SEP26 30.00 C 0.36 0.36 0.36 0.33 -0.03 20 2 69 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 8.49 +0.19 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.95 +0.13 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 +0.13 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.96 +0.09 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.45 +0.02 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.66 +0.15 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.69 +0.02 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.91 +0.03 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 +0.03 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.57 +0.02 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.01 19 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.52 +0.01 20 0 17 0
30DEC26 28.00 C 0.90 0.90 0.90 1.16 +0.01 20 1 66 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.87 +0.01 20 0 20 0
30DEC26 30.00 C 0.58 0.58 0.58 0.64 0.00 20 30 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 +0.01 20 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 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 0.12 +0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 0.00 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.49 +0.07 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.99 +0.03 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 +0.03 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.06 +0.03 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.61 +0.02 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.74 +0.02 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.92 +0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.16 0.00 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.47 -0.01 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.86 -0.01 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.25 -0.02 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.81 -0.02 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.43 -0.03 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 -0.02 19 0 29 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 -0.03 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.03 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
TOTAL CALL 522 24,157 +157
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 39 59 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,419 0
29APR26 24.00 P 0.04 0.04 0.04 0.01 0.00 21 100 4,199 -98
29APR26 25.00 P 0.08 0.08 0.08 0.08 -0.01 20 7 1,495 +2
29APR26 26.00 P 0.40 0.40 0.24 0.38 -0.02 19 223 1,635 +101
29APR26 27.00 P 0.88 0.98 0.88 1.03 -0.06 18 101 557 +99
29APR26 28.00 P 0.00 0.00 0.00 1.97 -0.04 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.95 -0.04 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.84 -0.17 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.84 -0.15 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.95 -0.04 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.95 -0.04 52 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.95 -0.03 59 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.95 -0.03 65 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 28 0 68 0
28MAY26 22.00 P 0.05 0.05 0.05 0.01 0.00 22 20 262 -20
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 470 0
28MAY26 24.00 P 0.10 0.14 0.10 0.08 -0.02 19 22 758 +22
28MAY26 25.00 P 0.26 0.29 0.24 0.27 -0.05 19 74 594 +62
28MAY26 26.00 P 0.53 0.61 0.53 0.62 -0.07 18 127 967 +124
28MAY26 27.00 P 0.00 0.00 0.00 1.25 -0.07 19 0 724 0
28MAY26 28.00 P 0.00 0.00 0.00 2.05 -0.06 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.98 -0.04 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.96 -0.04 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.95 -0.04 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.95 -0.04 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.95 -0.04 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.95 -0.03 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.95 -0.03 41 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 37 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 30 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.07 0.07 0.07 0.01 0.00 21 25 309 -25
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 543 0
29JUN26 23.00 P 0.14 0.18 0.14 0.08 -0.01 20 60 1,580 -20
29JUN26 24.00 P 0.24 0.26 0.22 0.21 -0.03 19 118 1,409 +98
29JUN26 25.00 P 0.46 0.46 0.46 0.47 -0.04 20 1 587 -1
29JUN26 26.00 P 0.76 0.82 0.76 0.84 -0.06 19 3 333 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.45 -0.05 19 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.19 -0.05 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.04 -0.05 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.98 -0.04 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.96 -0.04 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.95 -0.04 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.95 -0.04 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.95 -0.04 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.95 -0.03 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.95 -0.03 34 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 0.00 21 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 21 0 183 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 38 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 65 0
30JUL26 24.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 16 0
30JUL26 25.00 P 0.60 0.60 0.60 0.65 -0.03 20 40 71 +40
30JUL26 26.00 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.63 -0.04 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.33 -0.04 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.14 -0.04 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.03 -0.04 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.98 -0.06 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.96 -0.05 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.95 -0.04 21 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.95 -0.04 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.95 -0.04 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.05 20 0 294 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 125 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 -0.08 20 0 66 0
29SEP26 26.00 P 1.20 1.20 1.20 1.29 -0.05 20 1 9 -1
29SEP26 27.00 P 0.00 0.00 0.00 1.79 -0.07 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.50 -0.09 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 -0.08 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.11 -0.07 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.02 -0.02 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.96 -0.07 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.95 -0.05 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.95 -0.04 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 -0.04 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 -0.03 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.95 -0.03 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 21 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.01 20 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.01 21 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 -0.02 21 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 -0.02 21 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 -0.03 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 -0.03 20 0 123 0
30DEC26 29.00 P 2.91 2.91 2.91 3.51 -0.03 20 1 0 -1
30DEC26 30.00 P 0.00 0.00 0.00 4.29 -0.04 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.06 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.19 -0.07 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.99 -0.04 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 -0.04 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 -0.04 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.95 -0.03 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.95 -0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.03 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 -0.04 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.05 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 -0.05 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.83 -0.06 20 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.39 -0.06 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -0.07 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 -0.18 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.40 -0.06 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 -0.06 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.19 -0.07 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.01 -0.06 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.97 -0.05 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.95 -0.04 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 -0.03 21 0 0 0
TOTAL PUT 982 25,989 +385
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$ 410.40
29APR26 225.00 C 0.00 0.00 0.00 186.66 +12.81 161 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 181.67 +12.81 156 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 176.67 +12.81 151 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 171.68 +12.81 146 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 166.68 +12.81 141 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 160.93 +12.11 112 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 156.70 +12.81 132 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 151.70 +12.81 127 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 146.71 +12.81 122 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 141.72 +12.80 118 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 136.72 +12.80 113 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 131.73 +12.81 109 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 126.74 +12.81 105 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 121.75 +12.79 101 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 116.76 +12.80 97 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 111.77 +12.80 93 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 101.79 +12.80 85 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.83 +12.82 77 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 80.70 +12.77 32 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 70.72 +12.76 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 60.77 +12.69 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 50.93 +12.51 33 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 41.33 +12.06 33 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 32.21 +10.80 33 0 196 0
29APR26 390.00 C 0.00 0.00 0.00 23.92 +9.66 33 0 350 0
29APR26 400.00 C 22.00 24.00 22.00 17.30 +8.60 35 29 623 -4
29APR26 410.00 C 12.58 18.00 8.92 11.18 +6.10 33 89 633 -9
29APR26 420.00 C 6.90 11.30 6.90 7.01 +4.38 33 334 646 -11
29APR26 430.00 C 2.60 7.45 2.60 4.03 +2.78 33 269 820 -33
29APR26 440.00 C 2.95 4.90 2.50 2.15 +1.61 33 252 716 -20
29APR26 450.00 C 1.56 3.00 1.56 1.07 +0.86 33 398 811 -41
29APR26 460.00 C 1.12 1.80 1.12 0.49 +0.41 33 40 559 -24
29APR26 470.00 C 0.86 1.12 0.86 0.21 +0.18 33 42 1,981 0
29APR26 480.00 C 0.60 0.66 0.45 0.09 +0.08 33 92 533 +2
29APR26 490.00 C 0.49 0.49 0.49 0.04 +0.03 34 15 133 +1
29APR26 500.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 395 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 36 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 117.87 +13.23 60 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 112.99 +12.49 58 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 103.34 +13.23 55 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.67 +13.20 52 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 84.14 +14.56 49 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 72.60 +12.18 36 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 63.50 +11.81 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 54.83 +11.30 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 46.69 +10.66 36 0 40 0
28MAY26 380.00 C 0.00 0.00 0.00 39.18 +9.43 36 0 72 0
28MAY26 390.00 C 39.00 39.00 39.00 32.38 +8.75 36 1 200 -1
28MAY26 400.00 C 28.00 32.00 28.00 26.65 +8.25 36 32 456 -17
28MAY26 410.00 C 26.00 26.00 25.50 21.23 +7.18 36 21 549 0
28MAY26 420.00 C 20.72 20.72 18.35 16.73 +6.08 36 36 314 +17
28MAY26 430.00 C 14.00 18.00 14.00 12.94 +4.92 36 53 412 -4
28MAY26 440.00 C 10.80 14.20 10.50 10.13 +4.23 36 80 442 +56
28MAY26 450.00 C 9.10 10.66 8.15 7.61 +3.39 36 10 337 +5
28MAY26 460.00 C 6.00 8.28 5.90 5.63 +2.67 36 61 271 +5
28MAY26 470.00 C 5.00 6.45 4.95 4.10 +2.05 36 23 220 +6
28MAY26 480.00 C 4.00 4.85 3.62 2.95 +1.56 36 31 935 +5
28MAY26 490.00 C 3.20 3.20 2.90 2.09 +1.16 36 3 158 +2
28MAY26 500.00 C 2.07 3.00 2.05 1.46 +0.87 36 109 308 -83
28MAY26 510.00 C 2.16 2.62 1.51 1.01 +0.62 36 36 69 +21
28MAY26 520.00 C 0.00 0.00 0.00 0.67 +0.42 36 0 86 0
28MAY26 530.00 C 0.00 0.00 0.00 0.45 +0.29 36 0 19 0
28MAY26 540.00 C 1.20 1.20 1.20 0.30 +0.20 36 10 12 +10
28MAY26 550.00 C 1.00 1.10 1.00 0.20 +0.14 36 22 44 +22
28MAY26 560.00 C 0.73 0.73 0.73 0.13 +0.09 36 4 7 +4
28MAY26 570.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 187.79 +13.70 72 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.82 +13.68 70 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.91 +14.05 68 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.98 +13.70 67 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.05 +14.04 65 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.11 +14.01 63 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.24 +14.03 62 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.35 +14.02 60 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.47 +14.01 58 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.62 +14.02 57 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.76 +14.00 56 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.91 +13.97 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 129.10 +13.98 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.32 +13.98 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 119.48 +13.89 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.75 +13.88 50 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 105.29 +13.71 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 96.05 +13.31 46 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 86.94 +13.12 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 77.98 +13.84 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 67.34 +11.13 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 59.42 +10.61 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 52.02 +10.02 36 0 17 0
29JUN26 380.00 C 47.00 47.00 47.00 45.16 +9.02 36 1 102 -1
29JUN26 390.00 C 0.00 0.00 0.00 38.88 +8.51 36 0 279 0
29JUN26 400.00 C 36.50 39.77 36.50 33.43 +8.14 36 5 619 -3
29JUN26 410.00 C 30.00 33.04 29.20 28.24 +7.32 36 21 3,863 -1
29JUN26 420.00 C 27.38 28.88 27.38 23.72 +6.48 36 39 877 -2
29JUN26 430.00 C 22.00 22.00 22.00 19.86 +5.68 36 3 140 +3
29JUN26 440.00 C 18.00 20.05 18.00 16.37 +4.72 36 22 1,204 +16
29JUN26 450.00 C 16.17 16.17 16.17 13.75 +4.42 36 15 640 +15
29JUN26 460.00 C 13.61 13.90 13.61 11.20 +3.79 36 22 1,114 +17
29JUN26 470.00 C 12.00 12.00 9.50 9.06 +3.22 36 12 328 +10
29JUN26 480.00 C 9.50 9.60 9.50 7.27 +2.70 36 11 286 +10
29JUN26 490.00 C 0.00 0.00 0.00 5.80 +2.36 36 0 54 0
29JUN26 500.00 C 5.50 7.30 5.15 4.46 +1.81 36 58 1,692 -43
29JUN26 510.00 C 5.49 5.49 5.49 3.51 +1.48 36 2 53 0
29JUN26 520.00 C 0.00 0.00 0.00 2.75 +1.20 36 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 2.21 +1.00 36 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.66 +0.78 36 0 54 0
29JUN26 550.00 C 2.88 2.88 2.88 1.28 +0.62 36 2 1,285 +2
29JUN26 560.00 C 0.00 0.00 0.00 0.98 +0.49 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.75 +0.39 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.57 +0.30 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.43 +0.23 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.32 +0.18 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.24 +0.14 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.18 +0.10 36 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.14 +0.08 36 0 38 0
29JUN26 640.00 C 0.99 0.99 0.99 0.10 +0.06 36 15 15 +15
29JUN26 650.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 121.48 +13.75 48 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 116.82 +13.63 47 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 107.72 +13.45 45 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 98.72 +13.13 44 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 89.83 +11.81 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 81.32 +13.45 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 73.21 +12.77 40 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 63.64 +10.14 36 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 56.66 +9.60 36 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 50.18 +8.58 36 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 44.19 +8.19 36 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 39.00 +8.02 36 0 26 0
30JUL26 410.00 C 0.00 0.00 0.00 33.91 +7.35 36 0 5 0
30JUL26 420.00 C 0.00 0.00 0.00 29.38 +6.65 36 0 15 0
30JUL26 430.00 C 0.00 0.00 0.00 25.39 +5.97 36 0 15 0
30JUL26 440.00 C 25.28 25.28 22.32 21.92 +5.32 36 2 21 0
30JUL26 450.00 C 0.00 0.00 0.00 18.91 +4.77 37 0 28 0
30JUL26 460.00 C 16.28 16.28 16.28 16.19 +4.35 37 15 16 -15
30JUL26 470.00 C 16.30 16.30 14.20 13.71 +3.84 37 198 178 +140
30JUL26 480.00 C 0.00 0.00 0.00 11.56 +3.37 37 0 1 0
30JUL26 490.00 C 10.28 10.28 10.28 9.70 +3.13 37 1 2 +1
30JUL26 500.00 C 0.00 0.00 0.00 8.11 +2.54 36 0 8 0
29SEP26 225.00 C 0.00 0.00 0.00 190.50 +14.11 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 185.80 +13.84 55 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 180.95 +14.06 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 176.26 +14.10 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 171.52 +14.06 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 166.80 +14.03 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 162.10 +13.98 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 157.43 +13.92 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 152.76 +13.84 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 148.17 +13.76 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 143.59 +13.70 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 139.09 +13.70 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 134.58 +13.60 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 130.13 +13.51 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 125.72 +13.37 45 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.30 +13.17 44 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 112.52 +12.75 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 104.04 +11.63 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 95.89 +11.28 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 87.81 +11.06 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 80.33 +12.17 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 71.55 +9.77 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 65.14 +9.32 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 59.13 +7.35 37 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 53.52 +8.06 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 49.75 +9.10 38 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 43.78 +7.59 37 0 1,222 0
29SEP26 420.00 C 42.13 42.13 39.61 39.50 +7.34 37 16 42 +8
29SEP26 430.00 C 0.00 0.00 0.00 35.06 +6.51 37 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 31.32 +5.84 37 0 457 0
29SEP26 450.00 C 31.00 31.00 31.00 27.90 +5.46 37 1 280 -1
29SEP26 460.00 C 0.00 0.00 0.00 24.90 +4.99 37 0 613 0
29SEP26 470.00 C 25.00 25.00 25.00 22.26 +4.51 37 10 1,078 0
29SEP26 480.00 C 0.00 0.00 0.00 19.96 +4.32 37 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 17.71 +4.01 37 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 15.62 +3.64 37 0 82 0
29SEP26 510.00 C 16.00 16.00 16.00 13.76 +3.31 37 1 36 +1
29SEP26 520.00 C 0.00 0.00 0.00 11.74 +2.64 37 0 106 0
29SEP26 530.00 C 10.00 10.00 10.00 10.31 +2.39 37 1 935 +1
29SEP26 540.00 C 0.00 0.00 0.00 9.03 +2.35 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 7.91 +2.12 37 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 6.91 +1.90 37 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.03 +1.69 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.26 +1.51 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.72 +1.39 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.98 +1.19 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.46 +1.06 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.00 +0.94 37 0 45 0
29SEP26 630.00 C 4.70 4.70 4.70 2.61 +0.84 37 1 43 +1
29SEP26 640.00 C 0.00 0.00 0.00 2.26 +0.74 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.95 +0.64 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.69 +0.57 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.46 +0.50 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.26 +0.44 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.09 +0.39 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.94 +0.34 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 194.13 +13.78 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 189.58 +13.82 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 184.98 +13.82 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 180.40 +13.77 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 175.86 +13.74 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 171.34 +13.73 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 166.86 +13.60 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 162.34 +13.44 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 157.75 +13.22 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 153.21 +12.96 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 148.73 +12.71 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 144.30 +12.46 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 139.94 +12.24 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 135.64 +12.08 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 131.41 +11.71 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.25 +11.57 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 119.14 +11.28 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 111.34 +10.96 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 103.86 +10.62 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 96.70 +10.26 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 89.88 +9.89 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 83.39 +9.50 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 77.18 +11.02 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 71.30 +9.04 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 64.06 +8.06 37 0 4 0
30DEC26 400.00 C 62.00 62.00 62.00 59.07 +6.93 37 2 33 0
30DEC26 410.00 C 0.00 0.00 0.00 55.42 +7.78 38 0 116 0
30DEC26 420.00 C 55.00 55.00 55.00 50.84 +7.34 37 1 68 0
30DEC26 430.00 C 0.00 0.00 0.00 46.61 +6.92 37 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 42.71 +6.51 37 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 39.11 +6.11 37 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 35.81 +5.76 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 32.76 +5.37 37 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 29.98 +4.48 37 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 27.59 +4.42 37 0 1 0
30DEC26 500.00 C 26.00 26.00 25.62 23.81 +2.78 36 16 181 0
30DEC26 510.00 C 0.00 0.00 0.00 21.69 +2.62 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 19.74 +2.46 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 17.96 +2.31 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 16.32 +2.16 36 0 3 0
30DEC26 550.00 C 17.00 17.00 17.00 14.90 +2.09 36 1 52 0
30DEC26 560.00 C 0.00 0.00 0.00 13.62 +2.04 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 12.59 +2.13 37 0 1 0
30DEC26 580.00 C 12.50 12.50 12.50 11.76 +2.32 37 1 13 +1
30DEC26 590.00 C 0.00 0.00 0.00 10.35 +1.83 37 0 60 0
30DEC26 600.00 C 11.50 12.00 11.50 9.37 +1.68 37 3 43 +2
30DEC26 610.00 C 0.00 0.00 0.00 8.49 +1.56 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 7.68 +1.43 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.95 +1.48 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.29 +1.37 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.68 +1.25 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 5.14 +1.15 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.64 +1.05 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.19 +0.96 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.90 +0.90 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.42 +0.80 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 136.65 +11.53 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 132.72 +11.40 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 125.07 +11.12 40 0 0 0
30MAR27 320.00 C 128.00 128.00 128.00 117.71 +10.83 40 1 16 +1
30MAR27 330.00 C 0.00 0.00 0.00 110.65 +10.53 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 103.88 +10.21 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 97.42 +9.88 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 91.26 +9.55 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 85.40 +9.21 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 79.83 +8.86 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 74.53 +8.48 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 69.35 +8.36 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 64.86 +8.34 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 60.19 +7.72 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 55.92 +7.29 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 52.02 +6.86 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 48.54 +6.75 37 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 45.12 +6.20 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 41.94 +5.84 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 38.91 +5.54 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 36.08 +5.24 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 31.50 +3.02 36 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 29.18 +2.88 36 0 2 0
TOTAL CALL 2,591 41,387 +87
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 374 0
29APR26 350.00 P 0.31 0.46 0.31 0.06 -0.08 33 86 529 0
29APR26 360.00 P 0.48 0.69 0.39 0.20 -0.28 33 220 584 +144
29APR26 370.00 P 0.64 1.13 0.64 0.60 -0.74 33 157 549 +93
29APR26 380.00 P 2.30 2.30 1.14 1.51 -1.63 33 246 682 -39
29APR26 390.00 P 2.28 3.60 2.10 3.26 -2.92 33 143 883 -8
29APR26 400.00 P 7.50 7.50 3.70 6.20 -4.54 33 239 1,097 -96
29APR26 410.00 P 6.90 10.62 6.80 10.20 -6.82 33 116 677 -5
29APR26 420.00 P 11.00 15.00 10.49 16.01 -8.63 33 101 370 +55
29APR26 430.00 P 18.24 20.05 18.02 23.27 -10.06 33 46 257 -5
29APR26 440.00 P 25.00 25.00 24.10 31.39 -11.30 33 7 801 -2
29APR26 450.00 P 31.24 35.00 31.24 40.36 -12.08 33 17 410 -2
29APR26 460.00 P 44.27 44.27 44.27 49.86 -12.54 33 1 500 0
29APR26 470.00 P 58.00 58.00 53.00 59.65 -12.75 33 2 112 0
29APR26 480.00 P 0.00 0.00 0.00 69.60 -12.80 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 79.60 -12.80 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 89.60 -12.80 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 99.60 -12.80 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 109.60 -12.80 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 119.60 -12.80 0 0 0 -30
29APR26 540.00 P 0.00 0.00 0.00 129.60 -12.80 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 139.60 -12.80 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 149.60 -12.80 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 159.60 -12.80 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 169.60 -12.80 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 179.60 -12.80 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 189.60 -12.80 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 199.60 -12.80 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 209.60 -12.80 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 219.60 -12.80 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 229.60 -12.80 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 239.60 -12.80 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 249.60 -12.80 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 259.60 -12.80 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 269.60 -12.80 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 279.60 -12.80 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 289.60 -12.80 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 15 0
28MAY26 310.00 P 0.00 0.00 0.00 0.17 -0.09 36 0 59 0
28MAY26 320.00 P 0.00 0.00 0.00 0.35 -0.20 36 0 93 0
28MAY26 330.00 P 1.43 1.43 1.43 0.69 -0.38 36 3 199 +3
28MAY26 340.00 P 1.72 1.72 1.72 1.30 -0.62 36 2 2,401 0
28MAY26 350.00 P 2.26 3.22 2.26 2.21 -1.00 36 37 397 +8
28MAY26 360.00 P 3.18 3.80 3.18 3.55 -1.51 36 63 3,197 -4
28MAY26 370.00 P 4.86 6.08 4.60 5.43 -2.16 36 32 165 +2
28MAY26 380.00 P 6.74 8.35 6.74 7.97 -3.00 36 16 406 +7
28MAY26 390.00 P 9.74 11.15 9.74 11.11 -3.88 36 6 1,037 -1
28MAY26 400.00 P 12.10 15.11 12.00 14.89 -4.75 36 22 577 +9
28MAY26 410.00 P 16.10 19.58 16.10 19.46 -5.94 36 12 1,785 +2
28MAY26 420.00 P 21.45 21.45 21.45 24.95 -7.08 35 15 321 0
28MAY26 430.00 P 26.00 26.80 26.00 31.31 -7.97 36 3 421 +2
28MAY26 440.00 P 33.00 33.00 33.00 38.40 -8.75 36 1 177 0
28MAY26 450.00 P 41.00 41.00 41.00 45.99 -9.56 36 2 152 0
28MAY26 460.00 P 0.00 0.00 0.00 54.10 -10.27 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 62.66 -11.00 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 70.69 -11.78 32 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 79.74 -12.93 28 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 90.26 -12.22 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 99.92 -12.48 36 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 109.72 -12.68 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 119.62 -12.78 36 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 129.60 -12.80 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 139.60 -12.80 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 149.60 -12.80 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.60 -12.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 169.60 -12.80 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.60 -12.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.60 -12.80 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 199.60 -12.80 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 209.60 -12.80 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 219.60 -12.80 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 229.60 -12.80 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 239.60 -12.80 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 249.60 -12.80 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 259.60 -12.80 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 269.60 -12.80 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 279.60 -12.80 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 289.60 -12.80 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 299.60 -12.80 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 309.60 -12.80 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 319.60 -12.80 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 329.60 -12.80 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 339.60 -12.80 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 349.60 -12.80 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 359.60 -12.80 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 369.60 -12.80 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 379.60 -12.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 389.60 -12.80 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 399.60 -12.80 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 409.60 -12.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 419.60 -12.80 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 429.60 -12.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 439.60 -12.93 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 -0.06 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.07 36 0 1 0
29JUN26 285.00 P 0.00 0.00 0.00 0.24 -0.11 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.33 -0.14 36 0 12 0
29JUN26 295.00 P 0.00 0.00 0.00 0.43 -0.20 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.59 -0.24 36 0 161 0
29JUN26 310.00 P 0.00 0.00 0.00 1.00 -0.38 36 0 105 0
29JUN26 320.00 P 2.50 2.50 2.50 1.61 -0.65 36 6 45 0
29JUN26 330.00 P 0.00 0.00 0.00 2.49 -0.95 36 0 136 0
29JUN26 340.00 P 4.20 4.28 3.87 3.80 -1.23 36 66 178 +53
29JUN26 350.00 P 5.45 6.47 5.45 5.42 -1.68 36 38 528 -1
29JUN26 360.00 P 7.00 8.28 6.90 7.49 -2.26 36 97 590 +8
29JUN26 370.00 P 9.11 10.65 8.90 10.15 -2.89 36 59 3,900 -5
29JUN26 380.00 P 11.51 13.56 11.51 13.10 -3.72 36 56 1,662 +21
29JUN26 390.00 P 14.47 17.01 14.47 16.59 -4.41 36 53 3,863 +14
29JUN26 400.00 P 20.10 21.08 17.60 20.92 -4.97 36 66 6,213 +2
29JUN26 410.00 P 22.00 22.00 21.70 25.70 -5.79 36 22 1,750 -22
29JUN26 420.00 P 0.00 0.00 0.00 31.17 -6.60 36 0 1,437 0
29JUN26 430.00 P 0.00 0.00 0.00 37.28 -8.72 36 0 588 0
29JUN26 440.00 P 42.00 42.00 39.61 45.33 -6.60 38 16 505 +14
29JUN26 450.00 P 0.00 0.00 0.00 51.13 -8.57 36 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 58.71 -9.21 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 66.60 -10.41 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 74.94 -10.83 36 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 83.92 -10.77 37 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 92.80 -11.15 37 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 100.90 -12.34 34 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 110.13 -12.62 32 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 120.42 -12.14 36 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 130.06 -12.41 36 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 139.81 -12.59 36 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 149.67 -13.01 36 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 159.60 -13.16 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 169.60 -13.08 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 179.60 -13.15 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.60 -13.04 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 199.60 -13.15 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 209.60 -13.02 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.60 -12.80 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 229.60 -12.80 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 239.60 -12.80 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 249.60 -13.37 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 259.60 -12.80 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 269.60 -12.80 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 279.60 -12.80 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 289.60 -12.80 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 299.60 -12.80 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 309.60 -13.37 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 319.60 -13.37 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 329.60 -12.80 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 339.60 -12.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 349.60 -13.01 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 359.60 -13.01 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 369.60 -13.01 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 379.60 -12.80 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 389.60 -13.01 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 399.60 -12.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 409.60 -13.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 419.60 -13.36 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 429.60 -13.36 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 439.60 -13.00 0 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.22 -0.43 36 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 1.49 -0.53 36 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 2.24 -0.76 36 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 3.27 -1.14 36 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 4.61 -1.48 36 0 8 0
30JUL26 340.00 P 6.40 6.80 6.40 6.45 -1.70 36 46 65 +45
30JUL26 350.00 P 8.47 9.37 8.45 8.53 -2.29 37 69 39 +39
30JUL26 360.00 P 10.40 11.59 10.40 11.19 -2.76 37 7 26 +7
30JUL26 370.00 P 0.00 0.00 0.00 14.28 -3.25 37 0 36 0
30JUL26 380.00 P 0.00 0.00 0.00 17.35 -4.07 36 0 1 0
30JUL26 390.00 P 19.20 21.25 19.20 21.25 -3.99 36 16 56 +1
30JUL26 400.00 P 23.63 23.63 23.63 25.63 -5.10 36 15 265 +15
30JUL26 410.00 P 27.68 27.68 27.68 30.50 -5.77 36 1 16 +1
30JUL26 420.00 P 0.00 0.00 0.00 35.95 -6.34 36 0 10 0
30JUL26 430.00 P 0.00 0.00 0.00 41.94 -8.61 36 0 6 0
30JUL26 440.00 P 0.00 0.00 0.00 48.46 -7.76 36 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 55.52 -8.09 36 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 62.69 -8.73 36 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 70.38 -8.97 36 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 78.62 -9.34 37 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 86.92 -10.39 37 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 95.39 -10.78 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.25 -0.07 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.32 -0.11 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.42 -0.11 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.53 -0.16 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.67 -0.19 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.84 -0.22 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.01 -0.31 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.26 -0.32 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.53 -0.40 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.82 -0.49 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.21 -0.49 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.59 -0.66 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.05 -0.75 37 0 0 0
29SEP26 295.00 P 5.00 5.00 5.00 3.60 -0.78 37 4 56 +4
29SEP26 300.00 P 5.90 5.90 5.90 4.29 -0.85 37 2 97 0
29SEP26 310.00 P 0.00 0.00 0.00 5.74 -1.16 37 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 7.40 -1.62 37 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 9.52 -1.90 37 3 113 -3
29SEP26 340.00 P 0.00 0.00 0.00 11.96 -2.22 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 14.71 -2.78 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 18.01 -2.99 37 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 21.49 -3.35 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 25.19 -3.73 37 0 607 0
29SEP26 390.00 P 27.63 28.03 27.63 29.28 -4.14 37 4 964 +4
29SEP26 400.00 P 0.00 0.00 0.00 33.70 -4.89 37 0 3,356 0
29SEP26 410.00 P 0.00 0.00 0.00 38.65 -5.44 37 0 1,942 0
29SEP26 420.00 P 0.00 0.00 0.00 44.10 -5.96 36 0 1,682 0
29SEP26 430.00 P 0.00 0.00 0.00 50.03 -6.47 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 56.30 -6.45 36 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 62.98 -6.86 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 69.92 -7.33 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 77.19 -7.72 37 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 84.76 -8.17 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 92.56 -8.52 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 100.58 -8.98 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 108.82 -9.24 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 117.20 -9.35 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 125.78 -10.52 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 134.48 -10.82 36 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 143.33 -11.10 36 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 151.41 -12.25 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 160.58 -12.27 33 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 170.13 -12.55 33 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 180.99 -11.76 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 190.58 -12.06 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 200.22 -12.54 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 209.96 -12.70 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.78 -12.62 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 229.66 -13.01 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 239.60 -13.06 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 249.60 -13.37 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 259.60 -13.06 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 269.60 -12.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 279.60 -13.06 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 289.60 -13.06 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.87 -0.21 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.04 -0.29 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.26 -0.34 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.53 -0.35 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.80 -0.46 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.11 -0.55 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.51 -0.55 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.91 -0.68 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.34 -0.82 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.91 -0.82 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.48 -0.92 37 0 1 0
30DEC26 280.00 P 6.85 6.85 6.85 5.05 -1.13 37 4 11 +4
30DEC26 285.00 P 0.00 0.00 0.00 5.78 -1.40 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.57 -1.43 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.36 -1.69 37 0 12 0
30DEC26 300.00 P 10.00 10.30 10.00 8.41 -1.73 37 12 158 +2
30DEC26 310.00 P 0.00 0.00 0.00 10.58 -1.79 37 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 12.81 -2.36 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 15.62 -2.43 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 18.47 -3.11 37 0 52 0
30DEC26 350.00 P 21.55 21.55 21.55 22.00 -3.14 37 1 277 +1
30DEC26 360.00 P 25.00 25.00 25.00 25.55 -3.38 37 4 187 +4
30DEC26 370.00 P 27.80 29.00 27.80 29.73 -4.01 37 2 247 -1
30DEC26 380.00 P 0.00 0.00 0.00 33.21 -5.02 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 37.46 -4.25 37 0 113 0
30DEC26 400.00 P 42.00 42.00 42.00 42.20 -4.75 36 30 819 +30
30DEC26 410.00 P 0.00 0.00 0.00 47.20 -5.22 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 52.61 -5.68 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 58.38 -6.14 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 64.50 -6.23 36 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 70.96 -6.61 36 0 562 0
30DEC26 460.00 P 72.83 72.83 72.83 77.65 -6.87 36 15 1,075 -4
30DEC26 470.00 P 0.00 0.00 0.00 84.66 -7.31 36 0 680 0
30DEC26 480.00 P 91.40 91.40 91.40 91.91 -7.83 36 1 39 0
30DEC26 490.00 P 0.00 0.00 0.00 99.34 -7.87 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 107.01 -8.11 36 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 114.84 -8.36 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 122.81 -8.64 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 131.01 -8.83 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 139.33 -9.21 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 147.77 -9.47 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 156.37 -10.50 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 165.11 -10.72 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 173.95 -10.28 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 182.95 -10.43 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 191.02 -12.28 33 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 200.28 -12.88 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 211.94 -10.90 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 221.37 -11.36 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 230.90 -11.84 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 240.54 -12.14 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 250.24 -12.73 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 259.97 -12.69 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 269.79 -12.87 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 279.68 -12.98 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 289.60 -13.06 0 0 0 0
30MAR27 295.00 P 11.90 11.90 11.90 10.86 -1.91 36 4 4 +4
30MAR27 300.00 P 0.00 0.00 0.00 12.29 -1.72 37 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 14.68 -2.18 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 17.53 -2.20 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 20.39 -2.89 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 23.96 -2.91 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 27.30 -3.46 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 31.18 -3.68 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 35.04 -3.42 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 39.10 -4.14 36 0 74 0
30MAR27 390.00 P 0.00 0.00 0.00 43.51 -4.50 36 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 48.18 -4.73 36 0 42 0
30MAR27 410.00 P 0.00 0.00 0.00 53.14 -5.42 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 58.44 -9.10 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 64.18 -6.37 35 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 70.29 -6.46 36 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 76.79 -6.64 35 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 83.54 -6.80 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 90.38 -7.34 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 97.53 -7.53 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 104.78 -7.63 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 112.16 -8.03 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 119.85 -8.15 36 0 0 0
TOTAL PUT 2,314 67,744 +370
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$ 3.00
29APR26 2.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.70 -0.02 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 -0.02 38 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.22 -0.02 36 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.15 -0.02 38 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 1,068 0
29APR26 3.10 C 0.00 0.00 0.00 0.05 -0.02 37 0 140 0
29APR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 40 0 26 0
29APR26 3.30 C 0.02 0.02 0.02 0.01 -0.01 36 10 665 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 111 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.60 -0.03 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.51 -0.03 28 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 -0.02 39 0 100 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.02 38 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.02 39 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 -0.02 37 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.29 -0.01 43 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 43 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 43 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 43 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29JUN26 4.00 C 0.03 0.03 0.02 0.02 0.00 42 160 482 +38
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 655 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 97 8 3,782 -2
30JUL26 2.00 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.92 -0.01 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.03 44 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 44 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 -0.03 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.02 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.02 48 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.02 49 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 -0.01 49 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 -0.01 49 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.01 50 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.01 49 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 4.70 C 0.05 0.05 0.05 0.05 -0.01 48 3 8 +3
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 41 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 46 0 21 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 0.00 48 60 111 +60
29SEP26 6.25 C 0.03 0.03 0.03 0.01 0.00 51 9 11 +9
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 6.75 C 0.03 0.03 0.03 0.01 0.00 55 10 10 +10
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 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 -0.03 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.03 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.02 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.02 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.02 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.02 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.02 50 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.01 51 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.01 51 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.01 51 0 6 0
30DEC26 3.90 C 0.24 0.24 0.24 0.26 -0.01 51 5 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.01 51 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 51 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.01 51 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 0.00 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 51 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.19 -0.01 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 0.00 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 -0.03 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.03 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.01 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.02 52 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 -0.01 52 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.01 52 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.01 52 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.01 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 -0.01 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 53 0 28 0
TOTAL CALL 265 16,776 +118
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 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 52 0 70 0
29APR26 2.70 P 0.01 0.01 0.01 0.01 -0.01 41 300 445 +300
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 44 0 501 0
29APR26 2.90 P 0.06 0.06 0.06 0.06 0.00 44 130 2,044 0
29APR26 3.00 P 0.10 0.10 0.10 0.09 -0.01 39 80 375 +50
29APR26 3.10 P 0.00 0.00 0.00 0.15 0.00 39 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 +0.01 42 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.32 +0.01 46 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 +0.02 55 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 +0.02 64 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.62 +0.02 72 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.72 +0.02 80 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.82 +0.02 87 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.92 +0.01 94 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.02 +0.01 101 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.12 +0.02 107 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.22 +0.02 113 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.32 +0.02 119 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.42 +0.02 125 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.52 +0.02 130 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.62 +0.02 136 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.72 +0.02 141 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.82 +0.02 146 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.92 +0.02 151 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 48 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 42 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 44 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 0.00 43 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 0.00 43 0 258 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 610 0
28MAY26 3.00 P 0.00 0.00 0.00 0.17 0.00 42 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.23 0.00 43 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.30 +0.01 44 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.37 0.00 43 0 5 0
28MAY26 3.40 P 0.00 0.00 0.00 0.45 0.00 44 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.54 +0.01 46 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.63 +0.01 47 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.73 +0.02 52 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.83 +0.02 57 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.93 +0.02 61 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.03 +0.02 65 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.13 +0.02 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.24 +0.02 78 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.34 +0.02 81 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.44 +0.03 85 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.54 +0.02 88 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.64 +0.02 92 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.74 +0.03 95 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.83 +0.01 93 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.93 +0.02 96 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 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 46 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 45 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 45 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 46 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 0.00 45 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 +0.01 46 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 0.00 45 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 +0.01 46 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 +0.01 47 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 +0.01 48 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.01 48 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 +0.01 49 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.01 50 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.95 +0.02 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 +0.01 54 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.14 +0.02 57 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.24 +0.02 60 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.34 +0.02 63 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 +0.02 66 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.55 +0.03 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.65 +0.02 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 +0.02 77 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.85 +0.02 80 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.96 +0.02 86 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.06 +0.02 88 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.31 +0.03 94 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.55 +0.02 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.80 +0.03 101 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.04 +0.02 101 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.29 +0.02 106 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.54 +0.03 110 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.79 +0.03 114 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.04 +0.03 118 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.28 +0.02 116 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.53 +0.02 119 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.78 +0.02 123 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.03 +0.03 126 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 49 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
30JUL26 2.70 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.63 0.00 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.89 +0.01 52 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.98 +0.01 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 51 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 51 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 0.00 51 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 0.00 51 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 0.00 52 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 0.00 51 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 0.00 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 0.00 51 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 0.00 51 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 0.00 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 0.00 52 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 0.00 52 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 +0.01 53 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.01 54 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 +0.01 54 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 +0.01 54 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.14 +0.01 55 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 +0.01 56 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.31 +0.01 55 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 +0.02 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 +0.01 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 +0.01 59 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 +0.02 61 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.78 +0.01 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.88 +0.02 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.98 +0.02 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.08 +0.02 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.32 +0.01 68 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.58 +0.02 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.83 +0.02 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.09 +0.02 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.35 +0.04 89 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.60 +0.04 92 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.84 +0.04 93 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.09 +0.04 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.33 +0.04 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.58 +0.04 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.82 +0.04 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.07 +0.04 102 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 0.00 52 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 0.00 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 +0.01 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 0.00 53 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 0.00 53 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 +0.01 53 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.51 0.00 53 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 0.00 53 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 +0.01 54 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 +0.01 54 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 +0.01 54 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 0.00 54 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 0.00 54 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.01 55 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 +0.01 55 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.01 55 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 +0.01 56 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.01 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 +0.01 57 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.01 56 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.01 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.63 -0.02 54 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.75 +0.01 58 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.84 +0.01 59 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.93 +0.01 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.03 +0.02 61 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 0.00 53 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 0.00 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.39 0.00 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 0.00 54 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.55 0.00 55 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 +0.01 55 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.67 +0.01 55 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.73 0.00 55 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 +0.01 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.87 +0.01 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.94 +0.01 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.01 +0.01 56 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.08 +0.01 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.16 +0.01 56 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.24 +0.02 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 +0.01 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 +0.02 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 +0.02 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.03 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.03 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 -0.02 54 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.82 +0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.91 +0.04 59 0 0 0
TOTAL PUT 510 48,095 +350
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 14.60 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.10 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.19 -0.08 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 25 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 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.66 -0.02 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.78 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.25 -0.01 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.04 -0.01 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.08 -0.01 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.33 0.00 25 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 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.67 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.17 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.67 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.17 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.67 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.17 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.67 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.17 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.64
29JUN26 4.72 C 0.00 0.00 0.00 5.93 -0.08 95 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.83 -0.08 92 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.59 -0.08 84 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.35 -0.08 76 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.14 -0.05 104 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.90 -0.05 98 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.65 -0.05 92 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.41 -0.05 86 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.15 -0.07 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.91 -0.07 65 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.67 -0.07 60 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.43 -0.07 56 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.74 -0.04 55 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.50 -0.05 51 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.23 -0.07 40 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.01 -0.06 41 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.74 -0.05 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.52 -0.05 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.30 -0.05 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.09 -0.05 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.90 -0.05 74 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.65 -0.05 69 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.41 -0.05 65 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.15 -0.07 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.91 -0.07 51 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.67 -0.07 47 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.43 -0.07 44 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.19 -0.08 41 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.95 -0.08 37 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.74 -0.04 41 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.50 -0.05 38 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.26 -0.04 36 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.03 -0.04 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.81 -0.04 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.61 -0.04 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.01 -0.04 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.34 -0.02 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 0.00 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.46 +0.04 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.87 +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 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.47 0.00 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.40 +0.01 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.75 +0.02 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.13 +0.03 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$ 10.64
29APR26 6.25 C 0.00 0.00 0.00 4.40 -0.04 111 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.15 -0.05 103 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.90 -0.05 95 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.65 -0.05 88 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.40 -0.05 80 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.15 -0.05 73 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.90 -0.06 66 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.65 -0.04 60 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.40 -0.04 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.15 -0.05 47 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.90 -0.05 41 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.65 -0.05 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.40 -0.05 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.16 -0.05 33 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.93 -0.05 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.72 -0.05 35 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 114 0
29APR26 11.00 C 0.15 0.15 0.15 0.15 -0.03 34 4 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.91 -0.08 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.66 -0.06 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.43 -0.05 33 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.20 -0.05 32 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.78 -0.08 31 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.46 -0.06 31 0 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 -0.05 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.40 -0.05 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.18 -0.02 105 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.93 -0.02 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.68 -0.05 93 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.43 -0.03 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.18 -0.03 81 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.91 -0.05 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.66 -0.06 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.41 -0.07 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.69 -0.04 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.42 -0.06 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 -0.06 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 -0.04 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.06 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.05 30 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 1.00 -0.06 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.07 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.91 -0.08 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.69 -0.04 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.42 -0.06 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.17 -0.06 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.95 -0.04 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.67 -0.06 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.45 -0.05 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.23 -0.08 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30JUL26 10.50 C 0.62 0.62 0.62 0.59 -0.05 29 2 2 +2
30JUL26 11.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 30 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 32 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 5.65 -0.08 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.41 -0.07 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.18 -0.05 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.93 -0.05 74 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.68 -0.05 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.43 -0.03 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.18 -0.03 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.91 -0.05 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.66 -0.06 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.41 -0.07 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.16 -0.06 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.92 -0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.69 -0.04 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 -0.05 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 -0.05 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.97 -0.03 34 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.04 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.36 -0.06 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 -0.05 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.05 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 -0.03 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.93 -0.05 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.68 -0.05 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.43 -0.03 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.18 -0.03 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.91 -0.05 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.66 -0.06 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.41 -0.07 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 -0.06 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.94 -0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.69 -0.04 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.03 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.22 -0.04 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 -0.04 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.05 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 -0.05 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 -0.04 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 -0.04 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 -0.04 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.03 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.04 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.03 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.02 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.66 -0.06 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.41 -0.07 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.19 -0.03 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.95 -0.04 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.72 -0.03 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.04 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.29 -0.04 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.04 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 +0.02 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.04 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.04 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 -0.03 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
TOTAL CALL 6 2,481 +2
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 37 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 35 0 64 0
29APR26 10.50 P 0.22 0.22 0.22 0.22 +0.02 34 1 66 +1
29APR26 11.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.37 +0.05 36 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.89 +0.08 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.39 +0.08 65 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.89 +0.08 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.39 +0.08 83 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.89 +0.08 91 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.39 +0.08 99 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.89 +0.08 107 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 0.00 32 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.23 +0.01 31 0 58 0
28MAY26 10.00 P 0.31 0.31 0.31 0.33 +0.02 32 4 106 +4
28MAY26 10.50 P 0.00 0.00 0.00 0.59 +0.03 32 0 19 0
28MAY26 11.00 P 0.00 0.00 0.00 0.95 +0.07 33 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.34 +0.04 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.79 +0.04 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.29 +0.04 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.80 +0.06 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.27 +0.04 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.78 +0.06 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.26 +0.05 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.76 +0.07 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.28 +0.10 67 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 0.00 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 0.00 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 +0.02 30 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 +0.02 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.02 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.83 +0.02 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.29 +0.04 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 +0.06 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.27 +0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.78 +0.06 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.28 +0.07 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.76 +0.06 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.28 +0.10 52 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 30 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.41 +0.02 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.51 +0.02 29 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.46 +0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.87 +0.01 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.32 +0.02 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.80 +0.04 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.27 +0.03 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.78 +0.06 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.28 +0.07 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.76 +0.06 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.28 +0.08 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.01 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.01 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.01 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.01 32 0 180 0
29SEP26 9.75 P 0.60 0.60 0.60 0.62 +0.02 32 2 2 +2
29SEP26 10.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 -0.03 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 +0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.03 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 +0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 +0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 +0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 +0.02 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 +0.03 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.32 +0.03 43 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 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 30 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 0.12 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.02 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.01 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 +0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 +0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 +0.04 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.48 +0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 +0.04 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.02 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 +0.02 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.35 +0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.01 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.03 31 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.04 30 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 +0.02 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.11 +0.04 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.54 +0.03 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 +0.03 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.44 +0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.90 +0.02 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.37 +0.02 36 0 0 0
TOTAL PUT 7 2,839 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.78
29APR26 16.00 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.29 +0.41 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.80 +0.42 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.30 +0.42 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.80 +0.42 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.30 +0.41 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.80 +0.40 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.32 +0.39 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.85 +0.35 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.01 +0.25 30 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.45 +0.13 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 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 5.83 +0.42 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.33 +0.42 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.83 +0.41 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.34 +0.41 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.86 +0.40 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.39 +0.39 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.93 +0.37 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.50 +0.35 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.10 +0.33 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.35 +0.25 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.84 +0.18 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.48 +0.11 30 17 35 -17
28MAY26 24.00 C 0.00 0.00 0.00 0.27 +0.09 31 17 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.86 +0.42 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.36 +0.42 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.87 +0.42 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.38 +0.41 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.90 +0.41 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.43 +0.40 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.97 +0.39 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.53 +0.38 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.11 +0.37 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.71 +0.35 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.27 +0.32 28 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.64 +0.28 29 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.14 +0.20 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.78 +0.16 31 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.51 +0.13 31 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 +0.09 31 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.92 +0.41 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.45 +0.40 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.98 +0.39 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.53 +0.39 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.09 +0.37 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.66 +0.35 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.26 +0.33 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.89 +0.32 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.46 +0.29 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.85 +0.24 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.36 +0.20 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.97 +0.14 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.69 +0.11 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.48 +0.09 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.31 +0.06 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.47 +0.41 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.00 +0.40 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.54 +0.39 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.10 +0.38 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.67 +0.37 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.26 +0.36 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.86 +0.34 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 +0.32 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.14 +0.32 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.81 +0.29 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 +0.25 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.73 +0.22 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.32 +0.18 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 +0.15 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 +0.12 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 +0.09 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.07 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.12 +0.38 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.70 +0.38 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.29 +0.36 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.89 +0.34 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.52 +0.34 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.16 +0.32 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.83 +0.32 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.50 +0.29 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.21 +0.29 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.66 +0.25 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.19 +0.22 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.78 +0.19 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.44 +0.16 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.16 +0.14 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 +0.13 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 +0.10 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 +0.07 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.45 +0.07 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.32 +0.37 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.93 +0.36 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.54 +0.34 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.18 +0.34 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.83 +0.33 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.50 +0.32 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.17 +0.30 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.88 +0.30 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.59 +0.29 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.07 +0.27 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.60 +0.23 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.19 +0.20 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.84 +0.19 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.54 +0.16 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.28 +0.14 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.06 +0.13 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 +0.11 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 +0.09 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 +0.08 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.06 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
TOTAL CALL 34 978 -17
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.06 33 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.25 -0.17 33 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.69 -0.29 34 0 27 0
29APR26 23.00 P 0.00 0.00 0.00 1.36 -0.37 32 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.25 -0.41 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.22 -0.42 0 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 4.22 -0.42 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.22 -0.42 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.22 -0.42 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.22 -0.42 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.22 -0.42 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.22 -0.42 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.22 -0.42 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.22 -0.42 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.22 -0.42 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.22 -0.42 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.22 -0.42 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 5 0
28MAY26 19.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 13 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.27 -0.09 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.58 -0.16 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.06 -0.24 32 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 1.66 -0.29 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.43 -0.35 31 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.30 -0.38 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.24 -0.41 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.22 -0.42 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.22 -0.42 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.22 -0.42 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.22 -0.42 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.22 -0.42 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.22 -0.42 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.22 -0.42 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.22 -0.42 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.22 -0.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.22 -0.42 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 -0.09 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.46 -0.11 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.83 -0.15 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.33 -0.20 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.96 -0.25 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 2.62 -0.30 30 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.44 -0.33 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.32 -0.37 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.26 -0.39 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.23 -0.41 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.22 -0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.22 -0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.22 -0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.22 -0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.22 -0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.22 -0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.22 -0.42 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.22 -0.42 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.49 -0.07 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.64 -0.09 31 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 1.02 -0.15 31 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 1.53 -0.20 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.14 -0.27 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.77 -0.31 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.56 -0.33 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.41 -0.36 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.31 -0.38 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.25 -0.40 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.23 -0.41 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.22 -0.42 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.22 -0.42 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.09 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.63 -0.11 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.79 -0.11 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.97 -0.13 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 -0.17 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.90 -0.21 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.50 -0.24 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.18 -0.27 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.92 -0.30 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.72 -0.33 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.57 -0.34 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.45 -0.37 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.36 -0.38 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.30 -0.39 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.25 -0.40 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.23 -0.41 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.22 -0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.22 -0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.22 -0.42 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.22 -0.42 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.08 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 -0.08 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.95 -0.10 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.12 -0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.32 -0.13 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 -0.16 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 -0.19 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.87 -0.24 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.53 -0.26 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.24 -0.29 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.01 -0.30 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.82 -0.32 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.66 -0.35 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.54 -0.35 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.44 -0.37 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.36 -0.38 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.30 -0.39 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.26 -0.40 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.23 -0.41 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.22 -0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.22 -0.42 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.07 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 -0.08 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.09 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 -0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 -0.13 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.60 -0.13 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.06 -0.16 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 -0.19 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.17 -0.22 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.81 -0.24 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.51 -0.26 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.25 -0.29 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.03 -0.31 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.86 -0.32 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.70 -0.35 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.58 -0.35 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.48 -0.37 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.40 -0.37 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.33 -0.39 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.28 -0.39 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.24 -0.41 30 0 0 0
TOTAL PUT 0 564 0
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$ 4.47
29APR26 3.50 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.37 +0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.28 +0.05 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 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 0.00 113 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.99 - 42 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.89 +0.08 38 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.21 +0.04 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 +0.01 26 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 +0.01 24 0 5 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 50 0
28MAY26 5.00 C 0.03 0.03 0.03 0.03 +0.01 28 5 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.99 - 26 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 +0.05 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 77 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.00 - 24 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.81 +0.03 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.75 +0.05 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 +0.03 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 - 31 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.02 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 - 32 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.06 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 +0.02 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 - 29 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.97 +0.05 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 28 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 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
TOTAL CALL 5 1,356 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 25 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 26 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.05 23 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.06 21 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.07 23 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 -0.06 27 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 -0.08 0 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.43 -0.08 0 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.55 -0.06 46 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.80 -0.07 60 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 -0.02 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 -0.04 25 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 -0.05 26 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 -0.05 26 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.06 26 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 -0.06 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.47 -0.05 29 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.80 -0.07 36 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.02 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.03 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.06 26 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.04 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.04 29 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 -0.06 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 -0.02 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 -0.03 27 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 -0.07 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.03 27 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.03 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.03 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.04 25 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.05 25 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.04 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.04 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.05 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.05 24 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 -0.05 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.05 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 -0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 -0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 -0.06 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.92 -0.06 39 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 -0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 -0.05 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 -0.06 23 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 -0.05 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.05 20 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 -0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 -0.02 30 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 - 28 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 -0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.05 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 -0.05 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 -0.06 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 -0.06 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 -0.06 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 -0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 -0.06 28 0 0 0
TOTAL PUT 0 1,796 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 130.40
29APR26 80.00 C 0.00 0.00 0.00 50.47 +0.39 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.97 +0.39 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.48 +0.40 69 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.98 +0.40 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.48 +0.39 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.98 +0.39 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.49 +0.39 53 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.99 +0.39 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.78 +0.66 78 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 28.31 +0.79 73 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.56 +0.45 51 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 23.12 +0.36 51 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 20.72 +0.34 51 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 18.43 +0.37 52 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 16.11 +0.29 51 0 773 0
29APR26 117.50 C 13.80 13.85 13.80 13.85 +0.15 49 8 294 -8
29APR26 120.00 C 0.00 0.00 0.00 11.92 +0.21 51 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 10.04 +0.17 51 0 98 0
29APR26 125.00 C 8.60 8.60 8.00 8.33 +0.13 51 2 141 0
29APR26 127.50 C 0.00 0.00 0.00 6.74 +0.18 50 0 134 0
29APR26 130.00 C 6.00 6.00 4.70 5.43 +0.13 50 13 360 -6
29APR26 132.50 C 4.50 4.50 4.50 4.31 +0.09 51 2 50 0
29APR26 135.00 C 0.00 0.00 0.00 3.42 +0.06 51 0 47 0
29APR26 137.50 C 0.00 0.00 0.00 2.66 0.00 52 0 36 0
29APR26 140.00 C 2.40 2.40 2.40 2.00 -0.02 51 8 28 0
29APR26 142.50 C 0.00 0.00 0.00 1.48 -0.03 51 0 16 0
29APR26 145.00 C 0.00 0.00 0.00 1.08 -0.03 51 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.77 -0.03 51 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.55 -0.02 51 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.55 +0.39 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 48.06 +0.39 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.57 +0.40 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.07 +0.39 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.58 +0.39 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.16 +0.57 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.72 +0.62 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.19 +0.40 46 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 30.78 +0.41 46 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 28.64 +0.66 52 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 26.08 +0.45 46 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 23.68 +0.92 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 21.45 +0.30 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 19.33 +0.29 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 17.30 +0.27 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 15.36 +0.24 44 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 13.56 +0.21 44 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 11.91 +0.19 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 10.36 +0.15 44 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 9.09 +0.52 45 0 61 0
28MAY26 130.00 C 7.10 7.10 7.10 7.85 +0.18 45 12 53 -7
28MAY26 132.50 C 0.00 0.00 0.00 6.78 +0.16 45 0 32 0
28MAY26 135.00 C 5.93 5.93 5.93 5.77 +0.08 45 2 38 +2
28MAY26 137.50 C 0.00 0.00 0.00 4.87 +0.07 45 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 4.09 +0.06 45 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 3.41 +0.03 45 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 2.82 +0.04 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.34 +0.02 45 0 5 0
28MAY26 150.00 C 2.25 2.36 2.25 1.90 +0.02 45 2 2 +1
28MAY26 152.50 C 0.00 0.00 0.00 1.57 +0.01 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.56 +0.40 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.06 +0.39 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.58 +0.40 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.65 +0.95 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.75 +0.52 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.25 +0.47 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.82 +0.47 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.43 +0.47 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 31.09 +0.46 45 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 29.06 +0.72 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 26.68 +1.05 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.68 +1.38 46 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 22.30 +0.99 43 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 20.38 +0.92 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 18.53 +0.85 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 16.81 +0.79 43 0 54 0
29JUN26 120.00 C 15.38 15.38 15.38 15.64 +0.33 45 2 143 0
29JUN26 122.50 C 13.69 13.69 13.69 14.09 +0.29 45 43 88 +43
29JUN26 125.00 C 0.00 0.00 0.00 12.29 +0.36 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.92 +0.23 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 9.89 +0.27 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 8.80 +0.24 43 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 7.87 +0.22 44 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 7.03 +0.20 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.20 +0.14 44 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 5.48 +0.15 44 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 4.76 +0.11 44 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 4.20 +0.11 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 3.64 +0.12 44 0 17 0
29JUN26 152.50 C 0.00 0.00 0.00 3.09 +0.09 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.45 +0.67 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.13 +0.46 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.81 +0.85 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.62 +0.36 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.64 +0.77 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.71 +1.46 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.61 +1.23 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.59 +1.02 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.81 +0.94 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 20.14 +0.89 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 18.53 +0.81 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 17.07 +0.27 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.61 +0.24 44 0 15 0
30JUL26 125.00 C 14.30 14.30 14.30 14.34 +0.28 44 10 25 +10
30JUL26 127.50 C 0.00 0.00 0.00 13.14 +0.31 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.06 +0.29 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.05 +0.27 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 10.11 +0.25 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 9.25 +0.24 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 8.36 +0.18 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 7.54 +0.14 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 6.83 +0.14 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 6.12 +0.14 44 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 5.52 +0.27 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 4.83 +0.12 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.70 +0.38 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.31 +0.37 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.97 +0.62 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.71 +0.61 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.47 +0.34 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.35 +0.35 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.24 +0.50 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.54 +1.02 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.60 +1.02 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.55 +0.83 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.67 +0.56 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.87 +0.50 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.19 +0.48 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.68 +0.29 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.32 +1.11 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 21.86 +1.03 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 20.48 +1.02 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 19.02 +0.80 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.80 +0.46 44 0 85 0
29SEP26 127.50 C 0.00 0.00 0.00 16.65 +0.43 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 15.58 +0.42 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 14.57 +0.39 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 13.63 +0.37 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.75 +0.36 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.93 +0.38 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 11.10 +0.17 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.24 +0.16 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.54 +0.14 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.86 +0.15 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 8.17 +0.38 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.67 +0.36 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.54 +0.34 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.50 +0.35 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.45 +0.34 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.52 +0.33 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.61 +0.33 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.71 +0.31 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.96 +0.31 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.21 +0.30 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.47 +0.28 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.90 +0.28 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.33 +0.28 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.76 +0.28 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.34 +0.25 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.96 +0.65 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.58 +0.59 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.26 +0.51 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.21 +0.63 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.08 +0.86 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.91 +0.40 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.92 +0.43 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.94 +0.42 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.01 +0.41 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.13 +0.39 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.23 +0.31 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.40 +0.26 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.57 +0.17 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.74 +0.16 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.93 +0.50 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.92 +0.13 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.13 +0.32 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.12 +0.33 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.21 +0.31 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.33 +0.30 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.45 +0.30 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.69 +0.28 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.97 +0.27 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.25 +0.27 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.60 +0.23 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 37.06 +0.23 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.52 +0.23 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.98 +0.23 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.59 +0.20 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.24 +0.22 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.89 +0.17 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.54 +0.09 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.35 +0.10 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.20 +0.09 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.04 +0.05 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.38 +0.44 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.28 +0.44 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.32 +0.43 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.39 +0.41 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.51 +0.28 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.54 +0.13 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.71 +0.10 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.90 +0.10 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 17.10 +0.10 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.29 +0.10 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.48 +0.09 45 0 0 0
TOTAL CALL 104 6,424 +35
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 0.00 53 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.22 -0.05 51 0 582 0
29APR26 112.50 P 0.00 0.00 0.00 0.38 -0.07 51 0 691 0
29APR26 115.00 P 0.00 0.00 0.00 0.63 -0.10 51 0 778 0
29APR26 117.50 P 1.23 1.23 1.23 0.97 -0.15 51 15 290 -15
29APR26 120.00 P 1.29 1.40 1.29 1.39 -0.24 50 2 38 +1
29APR26 122.50 P 0.00 0.00 0.00 2.00 -0.32 50 0 8 0
29APR26 125.00 P 3.40 3.40 2.80 2.80 -0.32 51 4 136 +2
29APR26 127.50 P 0.00 0.00 0.00 3.78 -0.36 51 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 4.99 -0.41 51 0 20 0
29APR26 132.50 P 6.15 6.15 6.15 6.39 -0.46 51 2 2 +2
29APR26 135.00 P 0.00 0.00 0.00 8.10 -0.15 53 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 9.58 -0.40 51 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 11.44 -0.41 51 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 13.44 -0.42 51 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 15.55 -0.42 51 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 17.75 -0.42 51 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 20.03 -0.42 51 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 22.38 -0.42 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 0.00 45 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.23 -0.03 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.52 -0.06 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 1.04 -0.08 44 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.37 -0.17 44 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 1.84 -0.13 44 0 173 0
28MAY26 115.00 P 0.00 0.00 0.00 2.40 -0.13 44 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 3.04 -0.17 44 0 95 0
28MAY26 120.00 P 0.00 0.00 0.00 3.84 -0.18 43 0 33 0
28MAY26 122.50 P 0.00 0.00 0.00 4.76 -0.21 43 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 5.76 -0.30 43 0 60 0
28MAY26 127.50 P 6.95 6.95 6.95 6.95 -0.35 43 1 1 +1
28MAY26 130.00 P 0.00 0.00 0.00 8.23 -0.45 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 9.66 -0.45 43 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 11.24 -0.55 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 13.12 -0.33 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 14.90 -0.33 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 16.78 -0.35 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 18.72 -0.35 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 20.77 -1.00 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.86 -1.07 44 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 25.05 -1.14 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.55 -0.03 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.75 -0.03 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.02 -0.03 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.34 -0.04 43 0 15 0
29JUN26 105.00 P 1.68 1.68 1.68 1.72 -0.04 43 10 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.20 -0.06 43 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 2.72 0.00 43 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 3.28 -0.08 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 3.97 -0.11 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 4.79 -0.10 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 5.68 -0.13 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 6.68 -0.17 42 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 7.79 -0.24 42 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 9.06 -0.26 42 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 10.50 -0.27 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 11.85 -0.32 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.44 -0.34 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.11 -0.72 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 16.82 -0.77 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 18.61 -0.83 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 20.43 -0.91 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 22.38 -0.97 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.34 -1.03 43 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 26.49 -0.62 44 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.90 -0.03 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.18 -0.03 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.50 -0.04 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.89 -0.04 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.34 -0.05 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.86 -0.05 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.45 -0.08 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.13 +0.03 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.73 -0.09 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.55 -0.10 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 6.42 -0.13 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 7.43 -0.15 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 8.50 -0.21 43 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 9.71 -0.23 43 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 11.02 -0.24 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.42 -0.26 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 13.79 -0.38 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 15.33 -0.41 43 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.03 -0.38 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.74 -0.72 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.44 -0.81 44 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.21 -0.90 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.12 -0.86 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.06 -0.93 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 28.06 -0.95 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.13 -0.03 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.42 -0.03 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.74 -0.05 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.15 -0.04 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.55 -0.06 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.09 -0.06 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.62 -0.06 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 4.26 -0.08 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.96 -0.08 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.67 -0.11 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 6.54 +0.09 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.19 -0.14 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 8.23 -0.33 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 9.27 -0.21 44 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 10.38 -0.23 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 11.70 -0.12 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 12.85 -0.24 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.02 -0.33 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.43 -0.35 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.90 -0.38 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.46 -0.39 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.07 -0.41 44 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 21.74 -0.83 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.41 -0.48 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.18 -0.83 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.01 -0.51 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.96 -0.45 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.78 -0.88 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.73 -0.03 44 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 2.07 -0.05 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.49 -0.05 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.91 -0.05 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.44 -0.01 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.00 +0.01 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.56 -0.02 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.27 +0.02 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 5.99 -0.09 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 6.72 -0.11 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.61 -0.12 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.51 +0.15 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.12 -0.14 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.14 -0.14 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.20 -0.14 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 12.25 -0.28 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.41 -0.34 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.68 -0.35 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.00 -0.33 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.39 -0.30 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.83 -0.32 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.33 -0.33 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.87 -0.36 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.49 -0.36 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.15 -0.96 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.72 -1.11 44 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 28.55 -1.01 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.40 -0.90 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.22 -0.87 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.90 -0.71 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.77 -0.07 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.20 -0.07 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.74 -0.09 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.31 -0.09 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.88 -0.10 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.40 -0.12 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.30 -0.13 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.04 -0.12 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.85 -0.16 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.76 -0.16 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.67 -0.16 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.59 -0.16 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.31 -0.31 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.40 -0.17 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.46 -0.21 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.63 -0.41 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.00 -0.29 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.30 -0.29 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.65 -0.24 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.05 -0.28 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.16 -0.51 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.66 -0.48 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.21 -0.53 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.82 -0.58 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.47 -0.54 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.25 -0.44 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.94 -0.48 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.71 -0.48 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.51 -0.48 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 36.30 -0.52 45 0 0 0
TOTAL PUT 34 9,473 -9
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$ 37.00
29APR26 22.00 C 0.00 0.00 0.00 15.19 -0.16 158 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 14.06 -0.16 114 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 13.31 0.00 152 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 12.05 -0.19 91 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 11.31 +0.03 129 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 10.07 -0.31 81 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 9.08 -0.14 75 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 8.20 -0.09 85 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 7.27 0.00 82 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 6.10 -0.40 54 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 5.15 -0.39 52 0 273 0
29APR26 33.00 C 0.00 0.00 0.00 4.37 -0.27 59 0 1,830 0
29APR26 34.00 C 0.00 0.00 0.00 3.39 -0.26 49 0 1,222 0
29APR26 35.00 C 2.95 2.95 2.95 2.56 -0.30 46 1 1,540 +1
29APR26 36.00 C 2.40 2.54 2.28 1.87 -0.22 45 20 1,507 -3
29APR26 37.00 C 2.18 2.18 1.60 1.31 -0.22 44 35 832 -29
29APR26 38.00 C 1.20 1.70 0.92 0.92 -0.18 46 290 991 +37
29APR26 39.00 C 0.92 0.97 0.69 0.59 -0.17 45 91 1,196 +26
29APR26 40.00 C 0.60 0.70 0.44 0.40 -0.12 47 157 1,766 +30
29APR26 41.00 C 0.40 0.44 0.30 0.26 -0.09 48 234 610 +56
29APR26 42.00 C 0.28 0.33 0.24 0.16 -0.07 48 7 470 +5
29APR26 43.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 8,444 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 397 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 1,971 0
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 224 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 15.25 -0.10 92 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 14.17 -0.19 76 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.32 -0.11 84 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 12.26 -0.21 73 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 11.31 -0.14 70 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 10.42 +0.04 70 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 9.39 -0.28 62 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 8.41 +0.09 57 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 7.57 +0.01 58 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 6.67 -0.02 55 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 5.65 -0.42 47 0 171 0
28MAY26 33.00 C 0.00 0.00 0.00 5.01 -0.10 51 0 773 0
28MAY26 34.00 C 0.00 0.00 0.00 4.14 -0.24 46 0 691 0
28MAY26 35.00 C 4.35 4.35 3.78 3.47 -0.24 46 40 785 -5
28MAY26 36.00 C 3.35 3.35 3.35 2.87 -0.22 45 15 437 0
28MAY26 37.00 C 2.64 2.64 2.35 2.35 -0.21 45 44 382 +16
28MAY26 38.00 C 2.18 2.18 2.18 1.91 -0.23 45 27 576 +27
28MAY26 39.00 C 1.74 1.74 1.74 1.53 -0.20 45 15 394 -15
28MAY26 40.00 C 1.81 1.81 1.43 1.23 -0.18 45 118 1,935 +52
28MAY26 41.00 C 1.48 1.48 1.15 0.99 -0.14 46 182 408 +66
28MAY26 42.00 C 1.10 1.10 0.78 0.77 -0.16 46 68 1,050 +42
28MAY26 43.00 C 0.73 0.75 0.69 0.60 -0.15 46 55 366 -4
28MAY26 44.00 C 0.00 0.00 0.00 0.46 -0.14 46 0 137 0
28MAY26 45.00 C 0.55 0.57 0.41 0.35 -0.13 46 37 258 +32
28MAY26 46.00 C 0.47 0.47 0.33 0.26 -0.12 46 42 182 +28
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.10 46 0 165 0
28MAY26 48.00 C 0.28 0.28 0.28 0.15 -0.09 46 23 225 +23
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 110 0
28MAY26 50.00 C 0.18 0.18 0.18 0.08 -0.07 46 5 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 19.78 +0.04 97 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.29 -0.14 94 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.80 -0.16 92 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 18.42 +0.01 97 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 17.95 +0.14 96 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 17.22 -0.03 75 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.18 -0.14 64 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 15.38 -0.12 76 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 14.52 +0.12 77 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 13.46 -0.10 69 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 12.59 +0.10 69 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 11.39 -0.19 55 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 10.58 0.00 58 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 9.74 +0.07 58 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.85 +0.02 55 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 7.99 -0.19 53 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 7.13 -0.19 51 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 6.39 +0.06 51 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 5.49 -0.20 46 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 4.84 -0.19 46 0 921 0
29JUN26 35.00 C 0.00 0.00 0.00 4.22 -0.20 46 0 278 0
29JUN26 36.00 C 4.14 4.14 4.14 3.65 -0.20 46 20 361 0
29JUN26 37.00 C 3.56 3.56 3.56 3.16 -0.21 46 20 686 0
29JUN26 38.00 C 2.98 2.98 2.95 2.73 -0.19 46 35 846 0
29JUN26 39.00 C 2.57 2.57 2.54 2.34 -0.18 46 35 725 -5
29JUN26 40.00 C 2.18 2.18 2.04 1.99 -0.17 46 75 2,597 +60
29JUN26 41.00 C 1.89 1.89 1.89 1.69 -0.17 46 20 463 +20
29JUN26 42.00 C 0.00 0.00 0.00 1.41 -0.18 45 0 814 0
29JUN26 43.00 C 1.31 1.34 1.29 1.17 -0.20 45 45 209 +42
29JUN26 44.00 C 0.00 0.00 0.00 0.96 -0.20 45 0 545 0
29JUN26 45.00 C 0.00 0.00 0.00 0.79 -0.21 45 0 846 0
29JUN26 46.00 C 0.90 0.90 0.90 0.64 -0.21 44 5 974 0
29JUN26 47.00 C 0.81 0.81 0.74 0.52 -0.18 44 40 195 -12
29JUN26 48.00 C 0.63 0.63 0.63 0.42 -0.21 44 25 260 +25
29JUN26 49.00 C 0.56 0.56 0.56 0.33 -0.21 44 25 102 0
29JUN26 50.00 C 0.52 0.52 0.45 0.26 -0.19 44 82 264 +64
29JUN26 52.50 C 0.39 0.39 0.39 0.14 -0.16 43 22 269 +22
30JUL26 22.00 C 0.00 0.00 0.00 15.62 +0.12 73 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 14.66 -0.03 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.70 -0.01 65 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.75 -0.09 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.82 -0.09 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.90 +0.02 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.04 +0.02 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.20 -0.15 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.40 -0.16 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.61 -0.17 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.77 -0.21 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.05 -0.33 47 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 5.44 -0.27 47 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 4.90 -0.22 47 0 38 0
30JUL26 36.00 C 0.00 0.00 0.00 4.35 -0.27 47 0 17 0
30JUL26 37.00 C 0.00 0.00 0.00 3.88 -0.19 47 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 3.42 -0.21 47 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 3.02 -0.21 47 0 30 0
30JUL26 40.00 C 2.95 2.95 2.95 2.67 -0.20 47 4 8 +4
30JUL26 41.00 C 0.00 0.00 0.00 2.35 -0.19 47 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 2.06 -0.19 47 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 1.79 -0.18 47 0 55 0
30JUL26 44.00 C 0.00 0.00 0.00 1.55 -0.17 46 0 47 0
30JUL26 45.00 C 1.66 1.66 1.66 1.33 -0.17 46 58 74 +58
30JUL26 46.00 C 0.00 0.00 0.00 1.14 - 46 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 15.91 +0.03 64 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.04 +0.07 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.15 +0.07 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.13 -0.12 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.52 +0.12 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.54 -0.02 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.76 -0.03 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.13 +0.05 55 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.19 -0.19 52 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 8.56 0.00 52 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 7.76 -0.15 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 -0.22 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.68 +0.07 50 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 6.05 -0.13 49 0 659 0
29SEP26 36.00 C 0.00 0.00 0.00 5.54 -0.18 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 5.07 -0.18 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.64 -0.16 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 4.25 -0.08 49 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.79 -0.16 48 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.47 -0.27 48 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 3.17 -0.22 48 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -0.17 48 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.63 -0.14 48 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 -0.12 48 2,700 2,759 +2,700
29SEP26 46.00 C 0.00 0.00 0.00 2.13 -0.11 48 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 -0.10 48 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 -0.08 48 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.12 47 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 -0.11 47 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 1.00 -0.07 46 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 16.30 -0.16 58 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.51 -0.19 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.75 -0.14 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.77 -0.34 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.17 -0.19 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.42 +0.03 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.70 -0.08 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.01 -0.06 53 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 10.24 -0.14 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 9.72 +0.03 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.94 -0.23 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 8.37 -0.23 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.84 -0.22 50 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 7.34 -0.21 50 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.86 -0.17 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 6.42 -0.16 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 6.00 -0.16 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.61 -0.18 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 5.25 -0.17 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.91 -0.16 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.44 -0.31 48 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 4.30 -0.16 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.02 -0.16 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.75 -0.16 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.50 -0.18 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 3.26 -0.18 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 -0.05 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 -0.33 49 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.56 -0.33 49 0 14 0
30DEC26 52.50 C 2.66 2.66 2.66 2.14 -0.33 49 1 104 +1
30MAR27 22.00 C 0.00 0.00 0.00 16.78 -0.34 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.98 -0.27 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.19 -0.33 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.45 -0.33 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.73 -0.33 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.03 -0.34 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.37 -0.32 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.74 -0.24 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.13 -0.26 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.56 -0.27 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 9.95 -0.23 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 9.42 -0.22 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.91 -0.22 50 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 8.42 -0.21 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.96 -0.18 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 7.54 -0.17 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.14 -0.20 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.77 -0.18 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.40 -0.19 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 6.06 -0.18 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.75 -0.16 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 5.43 -0.17 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 5.12 -0.21 50 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 -0.13 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.55 +0.01 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.29 -0.23 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 4.04 -0.07 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.81 -0.23 49 0 71 0
TOTAL CALL 4,718 74,284 +3,364
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 1,291 0
29APR26 32.00 P 0.12 0.12 0.10 0.12 -0.04 52 22 1,823 0
29APR26 33.00 P 0.16 0.16 0.16 0.21 -0.04 50 64 1,234 -62
29APR26 34.00 P 0.27 0.30 0.22 0.35 -0.04 49 97 879 -6
29APR26 35.00 P 0.40 0.43 0.40 0.55 -0.04 47 25 939 +1
29APR26 36.00 P 0.67 0.67 0.58 0.85 -0.02 45 38 3,726 -4
29APR26 37.00 P 0.92 1.03 0.92 1.29 0.00 45 25 466 -3
29APR26 38.00 P 1.37 1.64 1.37 1.87 +0.03 45 55 432 -14
29APR26 39.00 P 0.00 0.00 0.00 2.56 +0.06 45 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 3.37 +0.10 47 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 4.22 +0.13 47 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 5.13 +0.16 48 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 6.07 +0.18 48 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 7.04 +0.20 50 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 8.02 +0.21 51 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 9.01 +0.22 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.00 +0.19 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 11.00 +0.17 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 -17
29APR26 52.50 P 0.00 0.00 0.00 15.50 +0.22 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.01 +0.23 87 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.50 +0.22 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.00 +0.17 0 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 0.00 55 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 0.00 53 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 181 0
28MAY26 28.00 P 0.15 0.15 0.15 0.11 -0.02 49 5 379 -5
28MAY26 29.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 793 0
28MAY26 30.00 P 0.26 0.28 0.26 0.27 -0.02 48 23 595 0
28MAY26 31.00 P 0.37 0.40 0.37 0.40 -0.03 48 36 544 -1
28MAY26 32.00 P 0.47 0.54 0.44 0.55 -0.03 47 28 715 +17
28MAY26 33.00 P 0.67 0.67 0.65 0.76 -0.02 46 6 1,023 +2
28MAY26 34.00 P 0.82 0.95 0.82 1.02 -0.02 45 25 772 +15
28MAY26 35.00 P 1.20 1.20 1.20 1.34 -0.02 45 5 875 +5
28MAY26 36.00 P 1.53 1.53 1.53 1.76 -0.01 45 19 505 0
28MAY26 37.00 P 2.02 2.02 2.02 2.24 0.00 45 20 628 +20
28MAY26 38.00 P 2.48 2.55 2.48 2.80 +0.02 45 122 431 -51
28MAY26 39.00 P 0.00 0.00 0.00 3.43 +0.03 45 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 4.13 +0.05 45 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 4.87 +0.04 45 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 5.65 -0.12 45 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 6.49 -0.04 45 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 7.35 -0.05 45 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 8.32 +0.23 48 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 9.07 -0.10 39 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 10.11 +0.12 45 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.04 -0.03 43 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 12.04 +0.08 45 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 13.02 +0.17 45 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 15.50 +0.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.02 +0.14 58 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 20.50 +0.09 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 23.00 +0.10 0 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 0.00 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 49 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 716 0
29JUN26 28.00 P 0.38 0.38 0.38 0.33 +0.01 48 3 662 0
29JUN26 29.00 P 0.46 0.46 0.46 0.46 +0.02 48 65 1,392 0
29JUN26 30.00 P 0.55 0.55 0.55 0.63 +0.03 48 40 3,189 +40
29JUN26 31.00 P 0.00 0.00 0.00 0.83 +0.02 48 0 1,031 0
29JUN26 32.00 P 0.91 0.91 0.91 1.07 0.00 47 13 1,283 0
29JUN26 33.00 P 1.27 1.34 1.27 1.34 +0.01 46 120 1,139 +120
29JUN26 34.00 P 1.56 1.59 1.56 1.66 +0.01 46 30 1,197 0
29JUN26 35.00 P 1.90 1.90 1.90 2.05 +0.02 46 1 386 0
29JUN26 36.00 P 2.26 2.48 2.26 2.48 +0.01 45 104 271 +75
29JUN26 37.00 P 2.84 2.84 2.78 2.99 +0.04 46 184 688 -160
29JUN26 38.00 P 3.25 3.36 3.23 3.57 +0.05 46 112 661 -40
29JUN26 39.00 P 3.78 3.78 3.78 4.12 +0.02 45 24 282 -24
29JUN26 40.00 P 4.55 4.55 4.55 4.85 -0.01 46 1 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 5.31 -0.25 42 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 6.06 -0.24 42 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 6.76 -0.16 41 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 7.71 -0.17 43 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 8.55 -0.22 43 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.41 -0.14 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.27 -0.23 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.11 -0.14 38 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.04 +0.04 36 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 13.12 +0.09 43 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 15.53 +0.18 43 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 6 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.22 -0.07 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.42 -0.10 48 0 0 0
30JUL26 28.00 P 0.61 0.61 0.61 0.58 -0.09 48 2 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.76 -0.07 48 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 0.97 -0.05 48 0 15 0
30JUL26 31.00 P 1.12 1.12 1.12 1.25 -0.01 48 25 36 0
30JUL26 32.00 P 1.40 1.40 1.40 1.52 -0.03 47 1 16 +1
30JUL26 33.00 P 0.00 0.00 0.00 1.83 -0.03 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.21 -0.01 47 0 106 0
30JUL26 35.00 P 0.00 0.00 0.00 2.62 0.00 47 0 75 0
30JUL26 36.00 P 0.00 0.00 0.00 3.09 +0.01 46 0 2 0
30JUL26 37.00 P 0.00 0.00 0.00 3.60 +0.02 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.14 +0.04 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.74 +0.05 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.39 +0.03 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.09 +0.06 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.82 +0.08 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.38 -0.22 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.23 +0.02 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.05 -0.03 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.79 - 44 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.17 56 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 +0.17 54 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.17 54 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.19 53 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.90 +0.18 53 0 180 0
29SEP26 27.00 P 1.00 1.00 1.00 1.10 +0.19 52 8 243 +7
29SEP26 28.00 P 0.00 0.00 0.00 1.30 +0.16 52 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 +0.16 51 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 +0.11 51 0 646 0
29SEP26 31.00 P 1.96 1.96 1.96 2.12 +0.09 50 5 1,524 0
29SEP26 32.00 P 0.00 0.00 0.00 2.44 +0.08 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 2.81 +0.02 49 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 3.19 0.00 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 3.61 +0.03 48 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.31 +0.17 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.04 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.18 -0.04 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 5.79 +0.05 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.43 +0.04 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.02 -0.04 47 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.67 -0.04 47 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.31 -0.12 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.12 -0.13 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.76 -0.28 46 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.66 0.00 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.52 +0.02 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.27 -0.04 47 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.21 -0.07 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.90 -0.13 46 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.04 -0.31 45 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 -0.02 51 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.03 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.03 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 -0.03 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.03 50 0 35 0
30DEC26 27.00 P 1.58 1.58 1.58 1.66 +0.01 50 4 63 +4
30DEC26 28.00 P 0.00 0.00 0.00 1.93 +0.01 50 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.22 0.00 49 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.65 +0.11 50 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 2.90 +0.01 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.29 -0.04 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 3.71 +0.02 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.15 +0.02 48 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 4.63 +0.03 48 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.15 +0.03 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 +0.02 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.26 +0.05 48 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 6.86 +0.04 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 7.50 +0.04 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 8.17 +0.05 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 +0.07 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.52 -0.01 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.23 +0.03 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.77 -0.18 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 11.70 +0.03 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.48 +0.06 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.23 -0.02 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.13 +0.15 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.56 -0.37 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 16.97 +0.09 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 -0.13 48 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.03 -0.14 48 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 -0.15 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 -0.14 48 0 19 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 -0.15 49 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 -0.14 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.48 -0.09 49 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 2.87 -0.04 49 0 165 0
30MAR27 30.00 P 3.19 3.19 3.19 3.27 0.00 49 2 232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.66 0.00 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 0.00 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 4.54 +0.04 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 4.87 -0.12 48 0 35 0
30MAR27 35.00 P 5.45 5.45 5.45 5.40 -0.06 48 1 625 0
30MAR27 36.00 P 0.00 0.00 0.00 6.00 +0.01 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 6.56 +0.04 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.19 +0.09 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.75 +0.05 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.36 +0.03 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.03 +0.06 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.71 +0.07 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.38 -0.03 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.09 -0.01 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.58 -0.28 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.58 +0.10 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.33 0.00 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.96 -0.13 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 14.85 -0.08 49 0 0 0
TOTAL PUT 1,360 63,012 -80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.00
29APR26 3.90 C 0.000 0.000 0.000 2.115 +0.061 115 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.019 +0.065 114 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.919 +0.065 108 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.804 +0.050 60 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.719 +0.065 96 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.619 +0.065 91 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.505 +0.051 57 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.419 +0.065 79 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.321 +0.066 76 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.221 +0.066 70 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.117 +0.056 61 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.016 +0.061 55 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.767 +0.062 43 0 655 0
29APR26 5.50 C 0.508 0.521 0.508 0.521 +0.058 33 10 1,230 -8
29APR26 5.75 C 0.287 0.287 0.287 0.285 +0.041 25 1 885 -1
29APR26 6.00 C 0.120 0.120 0.120 0.110 +0.021 22 1 228 +1
29APR26 6.25 C 0.032 0.032 0.032 0.027 +0.005 22 10 217 +10
29APR26 6.50 C 0.000 0.000 0.000 0.004 0.000 22 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 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 50 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 70 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 - 75 0 0 -
28MAY26 3.90 C 0.000 0.000 0.000 2.115 +0.060 82 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.019 +0.064 81 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.919 +0.064 77 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.807 +0.052 57 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.719 +0.063 69 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.619 +0.063 65 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.507 +0.051 47 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.419 +0.063 57 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.321 +0.065 55 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.221 +0.065 51 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.117 +0.056 45 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.016 +0.060 40 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.767 +0.059 32 0 427 0
28MAY26 5.50 C 0.478 0.478 0.478 0.531 +0.061 28 19 393 0
28MAY26 5.75 C 0.318 0.318 0.317 0.312 +0.040 24 2 131 -2
28MAY26 6.00 C 0.146 0.160 0.146 0.155 +0.018 23 5 369 0
28MAY26 6.25 C 0.061 0.069 0.061 0.065 +0.007 23 3 315 +3
28MAY26 6.50 C 0.000 0.000 0.000 0.024 +0.002 23 0 247 0
28MAY26 6.75 C 0.000 0.000 0.000 0.008 0.000 23 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 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 42 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 - 45 0 0 -
29JUN26 3.80 C 0.000 0.000 0.000 2.206 +0.051 59 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.115 +0.060 68 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.019 +0.064 67 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.919 +0.064 64 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.807 +0.052 49 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.719 +0.063 57 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.619 +0.063 54 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.508 +0.052 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.419 +0.063 48 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.321 +0.065 45 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.221 +0.065 42 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.117 +0.056 37 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.016 +0.059 34 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.767 +0.056 27 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.531 +0.042 24 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.347 +0.035 24 0 439 0
29JUN26 6.00 C 0.207 0.207 0.207 0.207 +0.028 24 35 298 +35
29JUN26 6.25 C 0.121 0.121 0.121 0.117 +0.015 23 24 142 +2
29JUN26 6.50 C 0.000 0.000 0.000 0.062 +0.009 23 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.032 +0.006 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.015 +0.003 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 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 2.019 +0.064 59 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.919 +0.064 56 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.807 +0.052 44 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.719 +0.063 50 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.619 +0.063 47 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.508 +0.052 38 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.419 +0.063 42 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.321 +0.065 40 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.221 +0.065 37 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.117 +0.056 33 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.016 +0.058 30 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.773 +0.062 26 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.535 +0.014 21 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.393 +0.026 25 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.263 +0.018 24 0 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.172 +0.014 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.106 +0.007 24 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.064 +0.005 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.036 +0.002 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.020 +0.001 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.011 +0.001 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 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
30JUL26 9.00 C 0.000 0.000 0.000 0.001 - 28 0 0 -
29SEP26 3.80 C 0.000 0.000 0.000 2.206 +0.051 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.115 +0.060 49 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.019 +0.064 48 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.919 +0.064 45 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.807 +0.052 37 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.719 +0.063 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.619 +0.063 38 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.508 +0.052 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.419 +0.063 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.321 +0.064 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.221 +0.062 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.117 +0.055 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.022 +0.051 26 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.808 +0.070 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.621 +0.040 24 0 279 0
29SEP26 5.75 C 0.000 0.000 0.000 0.481 +0.038 25 0 610 0
29SEP26 6.00 C 0.000 0.000 0.000 0.356 +0.019 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.257 +0.007 24 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.183 +0.005 24 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.127 +0.002 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.086 +0.001 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.057 0.000 24 0 90 0
29SEP26 7.50 C 0.000 0.000 0.000 0.037 -0.001 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 0.000 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.115 +0.060 39 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.019 +0.064 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.919 +0.064 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.807 +0.052 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.719 +0.063 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.619 +0.062 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.515 +0.056 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.419 +0.054 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.321 +0.047 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.230 +0.042 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.143 +0.070 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.063 +0.064 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.881 +0.052 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.713 +0.027 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.580 +0.031 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.456 +0.018 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.361 +0.016 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.286 +0.017 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.224 +0.014 25 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.170 +0.005 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.127 +0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.094 0.000 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.070 0.000 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.051 -0.001 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.037 -0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.026 -0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.019 -0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.115 +0.060 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.019 +0.064 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.919 +0.064 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.807 +0.051 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.719 +0.059 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.619 +0.052 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.515 +0.037 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.428 +0.035 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.335 +0.061 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.252 +0.055 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.172 +0.046 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.128 +0.074 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.928 +0.037 22 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.779 +0.034 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.667 +0.050 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.533 +0.027 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.435 +0.023 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.351 +0.019 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.280 +0.016 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.224 +0.015 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.182 +0.010 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.147 +0.009 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.115 +0.009 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.090 +0.008 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.069 +0.005 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.053 +0.005 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.041 +0.004 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.030 - 24 0 0 -
TOTAL CALL 110 13,342 +40
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 719 0
29APR26 5.50 P 0.007 0.007 0.005 0.002 -0.003 22 51 1,319 0
29APR26 5.75 P 0.029 0.030 0.023 0.022 -0.014 22 66 1,061 +51
29APR26 6.00 P 0.000 0.000 0.000 0.098 -0.036 21 0 234 0
29APR26 6.25 P 0.000 0.000 0.000 0.265 -0.055 19 0 106 0
29APR26 6.50 P 0.000 0.000 0.000 0.501 -0.064 22 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 0.750 -0.065 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.000 -0.069 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.250 -0.064 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.500 -0.066 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.750 -0.065 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.000 -0.064 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.250 -0.069 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.500 -0.066 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.750 -0.079 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 3.000 - 0 0 0 -
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 159 0
28MAY26 4.80 P 0.004 0.004 0.004 0.001 -0.001 23 30 194 +30
28MAY26 4.90 P 0.006 0.006 0.006 0.002 -0.001 23 30 196 0
28MAY26 5.00 P 0.000 0.000 0.000 0.004 -0.002 23 0 303 0
28MAY26 5.25 P 0.024 0.024 0.019 0.017 -0.007 23 3 232 0
28MAY26 5.50 P 0.061 0.066 0.054 0.054 -0.017 23 57 271 +7
28MAY26 5.75 P 0.154 0.154 0.154 0.128 -0.027 22 1 184 +1
28MAY26 6.00 P 0.000 0.000 0.000 0.256 -0.039 22 0 95 0
28MAY26 6.25 P 0.000 0.000 0.000 0.430 -0.054 20 0 37 0
28MAY26 6.50 P 0.637 0.637 0.637 0.640 -0.078 0 15 42 +15
28MAY26 6.75 P 0.000 0.000 0.000 0.886 -0.072 0 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.142 -0.086 22 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.383 -0.063 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.632 -0.064 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.881 -0.065 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.131 -0.063 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.380 -0.073 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.629 -0.064 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.879 -0.106 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.129 - 0 0 0 -
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 -0.001 24 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.011 -0.001 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.017 -0.002 23 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.042 -0.010 23 0 615 0
29JUN26 5.50 P 0.102 0.102 0.088 0.095 -0.018 23 7 657 -7
29JUN26 5.75 P 0.000 0.000 0.000 0.183 -0.026 22 0 387 0
29JUN26 6.00 P 0.338 0.338 0.300 0.310 -0.036 22 32 175 +32
29JUN26 6.25 P 0.000 0.000 0.000 0.473 -0.038 21 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.668 -0.070 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.911 -0.059 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.148 -0.080 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.383 -0.064 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.633 -0.063 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.882 -0.065 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.131 -0.063 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.380 -0.073 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.630 -0.063 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.879 -0.106 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.129 -0.062 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.379 -0.062 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 24 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.008 -0.002 24 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.012 -0.003 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.018 -0.004 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.025 -0.006 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.034 -0.008 24 0 0 0
30JUL26 5.25 P 0.075 0.075 0.075 0.072 -0.013 23 5 18 -5
30JUL26 5.50 P 0.000 0.000 0.000 0.137 -0.017 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.231 -0.025 23 0 53 0
30JUL26 6.00 P 0.000 0.000 0.000 0.356 -0.033 23 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.515 -0.047 22 0 15 0
30JUL26 6.50 P 0.713 0.713 0.713 0.698 -0.087 21 15 15 +15
30JUL26 6.75 P 0.000 0.000 0.000 0.932 -0.074 24 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.152 -0.076 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.397 -0.051 23 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.640 -0.056 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.887 -0.060 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.131 -0.066 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.380 -0.073 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.630 -0.063 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.879 -0.106 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.129 - 0 0 0 -
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.002 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.002 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 -0.003 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 -0.003 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.017 -0.006 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.024 -0.007 24 0 197 0
29SEP26 4.70 P 0.036 0.036 0.036 0.033 -0.006 24 10 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.043 -0.008 24 0 167 0
29SEP26 4.90 P 0.060 0.060 0.060 0.058 -0.007 24 1 878 0
29SEP26 5.00 P 0.000 0.000 0.000 0.074 -0.010 24 0 1,346 0
29SEP26 5.25 P 0.126 0.126 0.126 0.126 -0.016 24 5 230 0
29SEP26 5.50 P 0.195 0.195 0.195 0.210 -0.014 24 1 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.309 -0.022 24 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.429 -0.042 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.591 -0.064 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.783 -0.059 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.971 -0.078 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.196 -0.074 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.419 -0.086 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.640 -0.091 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.887 -0.096 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.131 -0.072 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.380 -0.087 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.630 -0.086 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.880 -0.105 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.129 -0.097 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.379 -0.084 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 -0.003 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.011 -0.004 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.016 -0.003 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.021 -0.005 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.028 -0.006 24 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.036 -0.008 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.046 -0.009 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.059 -0.011 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.073 -0.012 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.090 -0.015 24 0 7 0
30DEC26 4.90 P 0.115 0.115 0.110 0.110 -0.016 25 4 34 -1
30DEC26 5.00 P 0.000 0.000 0.000 0.132 -0.019 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.203 -0.023 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.294 -0.029 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.406 -0.034 25 0 2 0
30DEC26 6.00 P 0.537 0.537 0.537 0.534 -0.045 25 1 1 +1
30DEC26 6.25 P 0.000 0.000 0.000 0.696 -0.043 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.871 -0.046 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.063 -0.048 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.270 -0.051 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.489 -0.053 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.708 -0.066 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.932 -0.075 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.161 -0.088 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.395 -0.082 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.638 -0.091 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.880 -0.105 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.131 -0.095 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 -0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.022 -0.002 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.029 -0.002 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.037 -0.003 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.047 -0.003 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.057 -0.005 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.072 -0.005 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.084 -0.009 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.105 -0.007 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.125 -0.007 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.149 -0.009 24 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.174 -0.010 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.251 -0.012 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.347 -0.016 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.463 -0.019 25 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.597 -0.024 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.750 -0.028 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.919 -0.033 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.105 -0.036 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.306 -0.038 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.517 -0.044 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.732 -0.056 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.953 -0.071 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.179 -0.085 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.408 -0.084 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.642 -0.087 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.884 -0.101 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.131 - 0 0 0 -
TOTAL PUT 334 16,828 +139
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 ($0.001) CLOSING PRICE HK$ 5.13
29APR26 3.20 C 0.000 0.000 0.000 1.933 +0.020 75 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.839 +0.026 108 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.741 +0.028 106 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.633 +0.020 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.540 +0.027 91 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.433 +0.019 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.340 +0.026 78 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.244 +0.030 79 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.134 +0.020 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.034 +0.023 41 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.934 +0.020 35 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.830 +0.016 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.734 +0.020 23 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.634 +0.021 0 0 5,890 0
29APR26 4.60 C 0.000 0.000 0.000 0.534 +0.020 0 0 5,046 0
29APR26 4.70 C 0.447 0.447 0.447 0.436 +0.018 22 20 21,881 -20
29APR26 4.80 C 0.000 0.000 0.000 0.343 +0.026 24 0 5,170 0
29APR26 4.90 C 0.238 0.238 0.238 0.246 +0.014 20 1 4,902 -1
29APR26 5.00 C 0.161 0.174 0.155 0.162 +0.015 19 1,126 11,435 -300
29APR26 5.25 C 0.032 0.038 0.032 0.034 +0.002 19 304 14,342 +283
29APR26 5.50 C 0.000 0.000 0.000 0.004 0.000 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 33 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.839 +0.020 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.741 +0.028 48 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.640 +0.019 38 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.540 +0.024 26 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.445 +0.024 46 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.341 +0.020 32 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.256 +0.033 48 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.135 +0.014 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.041 +0.018 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.934 +0.012 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.849 +0.029 29 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.745 +0.021 22 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.634 +0.002 0 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.554 +0.019 22 0 13,888 0
28MAY26 4.70 C 0.000 0.000 0.000 0.462 +0.026 21 0 4,843 0
28MAY26 4.80 C 0.374 0.374 0.374 0.378 +0.027 21 4 2,902 0
28MAY26 4.90 C 0.000 0.000 0.000 0.289 +0.011 19 0 3,838 0
28MAY26 5.00 C 0.000 0.000 0.000 0.215 +0.009 18 0 4,791 0
28MAY26 5.25 C 0.087 0.091 0.082 0.088 0.000 18 191 5,614 +131
28MAY26 5.50 C 0.032 0.032 0.032 0.028 -0.002 19 1 5,782 +1
28MAY26 5.75 C 0.000 0.000 0.000 0.007 -0.001 19 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 41 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.145 +0.028 41 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.034 +0.017 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.935 +0.017 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.839 +0.020 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.741 +0.016 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.640 +0.019 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.540 +0.020 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.445 +0.024 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.341 +0.020 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.256 +0.033 32 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.161 +0.032 32 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.060 +0.027 29 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.956 +0.027 23 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.849 +0.013 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.779 +0.032 27 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.669 +0.018 21 0 2,539 0
29JUN26 4.60 C 0.580 0.580 0.580 0.587 +0.051 22 35 7,286 0
29JUN26 4.70 C 0.000 0.000 0.000 0.481 +0.012 18 0 5,877 0
29JUN26 4.80 C 0.000 0.000 0.000 0.389 +0.015 16 0 3,422 0
29JUN26 4.90 C 0.330 0.335 0.330 0.333 +0.016 19 3 31,616 0
29JUN26 5.00 C 0.276 0.276 0.264 0.262 +0.009 19 7 7,828 -2
29JUN26 5.25 C 0.128 0.136 0.128 0.133 +0.007 18 981 14,188 +200
29JUN26 5.50 C 0.058 0.065 0.058 0.060 +0.004 19 25 3,896 -25
29JUN26 5.75 C 0.029 0.030 0.029 0.023 +0.002 19 70 1,614 +70
29JUN26 6.00 C 0.000 0.000 0.000 0.008 +0.001 19 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.001 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 25 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 30 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 1.445 +0.024 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.341 +0.020 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.256 +0.033 30 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.161 +0.032 31 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.060 +0.027 27 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.956 +0.026 22 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.849 +0.013 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.779 +0.032 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.674 +0.023 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.587 +0.035 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.484 0.000 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.403 +0.014 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.339 +0.013 19 0 453 0
30JUL26 5.00 C 0.271 0.271 0.271 0.272 +0.011 19 100 725 +10
30JUL26 5.25 C 0.000 0.000 0.000 0.148 +0.008 19 0 3,424 0
30JUL26 5.50 C 0.000 0.000 0.000 0.071 +0.005 19 0 1,490 0
30JUL26 5.75 C 0.000 0.000 0.000 0.031 +0.004 19 0 983 0
30JUL26 6.00 C 0.000 0.000 0.000 0.012 +0.001 19 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.005 +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 2.145 +0.028 34 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.035 +0.017 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.936 +0.017 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.839 +0.020 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.741 +0.016 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.640 +0.019 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.540 +0.018 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.445 +0.023 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.341 +0.018 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.256 +0.031 27 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.161 +0.032 27 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.060 +0.027 24 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.963 +0.027 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.862 +0.026 20 0 1,948 0
29SEP26 4.40 C 0.779 0.779 0.778 0.779 +0.025 22 10 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.677 +0.014 20 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.587 0.000 19 0 2,931 0
29SEP26 4.70 C 0.527 0.527 0.527 0.506 +0.004 19 17 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.426 -0.001 18 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.370 +0.010 19 0 5,250 0
29SEP26 5.00 C 0.310 0.310 0.310 0.308 +0.008 19 4 1,891 +4
29SEP26 5.25 C 0.208 0.208 0.208 0.190 +0.011 19 100 3,376 -100
29SEP26 5.50 C 0.000 0.000 0.000 0.112 +0.009 19 0 2,026 0
29SEP26 5.75 C 0.000 0.000 0.000 0.062 +0.005 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.032 +0.003 19 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.016 +0.001 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.001 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 2.039 +0.021 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.936 +0.012 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.840 +0.021 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.742 +0.017 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.642 +0.021 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.543 +0.021 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.445 +0.023 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.344 +0.020 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.258 +0.033 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.161 +0.032 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.063 +0.028 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.970 +0.029 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.865 +0.022 18 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.779 +0.022 18 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.693 +0.019 18 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.615 +0.017 18 0 1,440 0
30DEC26 4.70 C 0.600 0.600 0.600 0.547 +0.016 19 105 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.484 +0.015 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.428 +0.015 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.374 +0.013 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.267 +0.011 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.184 +0.009 20 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.123 +0.006 20 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.081 +0.002 20 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.055 +0.004 20 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.035 +0.003 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 +0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.002 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 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 1.846 +0.026 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.742 +0.017 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.642 +0.020 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.544 +0.022 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.445 +0.023 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.355 +0.030 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.258 +0.030 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.161 +0.028 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.063 +0.023 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.970 +0.019 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.875 +0.011 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.790 +0.015 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.715 +0.011 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.647 +0.011 17 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.584 +0.009 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.523 +0.008 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.470 +0.007 18 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.417 +0.005 18 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.310 +0.004 18 0 1,372 0
30MAR27 5.50 C 0.000 0.000 0.000 0.225 +0.003 18 0 197 0
30MAR27 5.75 C 0.000 0.000 0.000 0.159 +0.001 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.110 +0.001 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.079 0.000 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.053 0.000 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 0.000 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.022 -0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 0.000 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 -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 3,104 308,459 +251
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 61 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 1,670 0
29APR26 4.20 P 0.001 0.001 0.001 0.001 0.000 42 100 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 10,314 0
29APR26 4.70 P 0.008 0.008 0.008 0.001 -0.001 20 50 7,025 -30
29APR26 4.80 P 0.012 0.012 0.010 0.004 -0.001 20 52 30,332 -30
29APR26 4.90 P 0.015 0.019 0.015 0.011 -0.004 19 17 3,680 +3
29APR26 5.00 P 0.034 0.034 0.029 0.029 -0.009 19 755 6,478 +50
29APR26 5.25 P 0.171 0.171 0.171 0.153 -0.018 20 1 22 +1
29APR26 5.50 P 0.000 0.000 0.000 0.376 -0.021 24 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.620 -0.024 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.875 -0.035 45 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.138 -0.007 66 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.388 -0.009 77 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.635 -0.012 83 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.870 -0.027 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.120 -0.029 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.385 -0.012 108 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.628 -0.019 106 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.870 -0.043 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 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 35 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 3,282 0
28MAY26 4.30 P 0.005 0.005 0.005 0.001 0.000 21 30 1,612 -30
28MAY26 4.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 2,253 0
28MAY26 4.50 P 0.009 0.009 0.009 0.003 -0.002 19 89 3,325 +39
28MAY26 4.60 P 0.000 0.000 0.000 0.006 -0.004 19 0 1,544 0
28MAY26 4.70 P 0.020 0.021 0.020 0.013 -0.005 19 11 2,407 +10
28MAY26 4.80 P 0.034 0.034 0.033 0.024 -0.010 19 317 2,196 +60
28MAY26 4.90 P 0.050 0.050 0.046 0.045 -0.010 19 825 1,843 +175
28MAY26 5.00 P 0.076 0.079 0.073 0.072 -0.016 18 297 2,807 +297
28MAY26 5.25 P 0.196 0.196 0.186 0.196 -0.020 19 157 264 +90
28MAY26 5.50 P 0.000 0.000 0.000 0.392 -0.021 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.630 -0.020 24 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.887 -0.023 33 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.138 -0.007 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.388 -0.009 46 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.636 -0.011 51 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.879 -0.018 52 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.139 -0.010 62 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.385 -0.012 65 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.636 -0.011 70 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.888 -0.025 75 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 45 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 40 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 33 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 0.000 0.000 0.001 0.000 24 0 2,592 0
29JUN26 4.00 P 0.007 0.007 0.007 0.001 0.000 22 10 2,648 -10
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 28,101 0
29JUN26 4.30 P 0.000 0.000 0.000 0.003 0.000 19 0 1,840 0
29JUN26 4.40 P 0.000 0.000 0.000 0.005 -0.001 18 0 2,000 0
29JUN26 4.50 P 0.019 0.019 0.019 0.010 -0.001 18 3 3,802 -3
29JUN26 4.60 P 0.028 0.028 0.028 0.018 -0.002 18 1 8,396 +1
29JUN26 4.70 P 0.040 0.040 0.040 0.031 -0.003 19 3 2,514 0
29JUN26 4.80 P 0.055 0.055 0.055 0.049 -0.005 18 10 1,168 0
29JUN26 4.90 P 0.000 0.000 0.000 0.076 -0.006 19 0 3,373 0
29JUN26 5.00 P 0.108 0.108 0.108 0.105 -0.013 18 50 763 0
29JUN26 5.25 P 0.235 0.235 0.235 0.231 -0.017 18 5 275 +5
29JUN26 5.50 P 0.000 0.000 0.000 0.414 -0.018 19 0 680 0
29JUN26 5.75 P 0.000 0.000 0.000 0.646 -0.011 23 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.887 -0.023 26 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.138 -0.016 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.388 -0.016 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.636 -0.018 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.886 -0.018 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.139 -0.015 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.386 -0.017 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.636 -0.018 55 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.888 -0.025 59 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 0.000 21 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 40 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.008 -0.001 19 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.014 -0.001 19 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.023 -0.001 19 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.036 -0.002 19 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.054 -0.003 19 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.078 -0.005 19 0 10 0
30JUL26 4.80 P 0.000 0.000 0.000 0.110 -0.006 19 0 48 0
30JUL26 4.90 P 0.000 0.000 0.000 0.144 -0.012 19 0 44 0
30JUL26 5.00 P 0.000 0.000 0.000 0.189 -0.013 19 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.336 -0.017 18 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.526 -0.016 19 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.764 -0.009 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.995 -0.014 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.237 -0.015 26 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.481 -0.016 28 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.726 -0.016 29 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.973 -0.016 31 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.222 -0.015 34 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.470 -0.016 36 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.735 -0.001 46 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.967 -0.016 41 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 26 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 0.000 19 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 0.000 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 0.000 19 0 3,404 0
29SEP26 4.00 P 0.000 0.000 0.000 0.009 0.000 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.014 -0.001 19 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.022 -0.001 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 -0.001 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.047 -0.001 19 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.065 -0.003 19 0 1,068 0
29SEP26 4.60 P 0.000 0.000 0.000 0.090 -0.002 19 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.119 -0.004 19 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.155 -0.004 19 0 1,734 0
29SEP26 4.90 P 0.190 0.190 0.190 0.192 -0.008 19 3 5,150 0
29SEP26 5.00 P 0.236 0.236 0.236 0.236 -0.008 19 3 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.378 -0.016 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.557 -0.016 19 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.787 -0.017 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.009 -0.012 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.243 -0.015 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.483 -0.017 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.727 -0.018 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.989 -0.002 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.222 -0.015 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.470 -0.017 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.735 -0.001 38 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.981 -0.002 40 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 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.003 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.007 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.014 -0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.021 0.000 20 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.030 0.000 20 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.041 -0.001 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.055 -0.001 20 0 474 0
30DEC26 4.30 P 0.088 0.088 0.088 0.073 -0.001 20 1 373 +1
30DEC26 4.40 P 0.000 0.000 0.000 0.094 -0.002 20 0 422 0
30DEC26 4.50 P 0.000 0.000 0.000 0.119 -0.002 20 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.150 -0.003 20 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.184 -0.004 20 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.223 -0.004 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.268 -0.006 20 0 71 0
30DEC26 5.00 P 0.318 0.321 0.318 0.316 -0.007 21 15 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.462 -0.009 21 0 144 0
30DEC26 5.50 P 0.630 0.630 0.630 0.634 -0.012 21 2 105 +2
30DEC26 5.75 P 0.000 0.000 0.000 0.832 -0.014 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.050 -0.016 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.282 -0.017 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.524 -0.019 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.758 -0.034 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.998 -0.035 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.261 -0.014 33 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.483 -0.034 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.735 -0.025 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.991 -0.014 36 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 -0.001 19 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.005 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 -0.002 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 -0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.021 -0.002 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 -0.004 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.040 -0.004 19 0 317 0
30MAR27 4.10 P 0.000 0.000 0.000 0.053 -0.004 19 0 140 0
30MAR27 4.20 P 0.000 0.000 0.000 0.069 -0.006 19 0 50 0
30MAR27 4.30 P 0.113 0.113 0.113 0.088 -0.007 19 20 75 +20
30MAR27 4.40 P 0.000 0.000 0.000 0.112 -0.007 19 0 2,115 0
30MAR27 4.50 P 0.163 0.163 0.163 0.139 -0.009 19 40 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.170 -0.009 19 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.205 -0.012 19 0 1,000 0
30MAR27 4.80 P 0.280 0.280 0.280 0.245 -0.012 19 3 1,021 -3
30MAR27 4.90 P 0.000 0.000 0.000 0.291 -0.013 19 0 1,008 0
30MAR27 5.00 P 0.357 0.361 0.357 0.338 -0.015 19 12 1,015 +12
30MAR27 5.25 P 0.500 0.500 0.500 0.482 -0.017 20 105 105 +105
30MAR27 5.50 P 0.000 0.000 0.000 0.652 -0.018 20 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.845 -0.019 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.058 -0.020 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.286 -0.021 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.526 -0.021 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.774 -0.020 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.023 -0.016 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.263 -0.017 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.505 -0.017 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.747 -0.018 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.991 -0.017 33 0 0 0
TOTAL PUT 2,987 323,417 +765
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 3.687 +0.003 115 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.586 +0.002 105 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.485 +0.001 90 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.237 +0.003 96 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.989 +0.004 94 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.737 +0.002 77 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.488 +0.003 73 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.239 +0.003 67 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.989 +0.003 59 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.741 +0.004 55 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.490 +0.003 45 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.244 +0.006 42 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.987 0.000 22 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.760 +0.022 34 0 3,829 0
29APR26 8.00 C 0.498 0.498 0.498 0.504 +0.007 23 10 6,460 -10
29APR26 8.25 C 0.295 0.321 0.292 0.286 +0.005 20 62 6,505 -1
29APR26 8.50 C 0.128 0.150 0.120 0.125 +0.002 19 180 6,605 -10
29APR26 8.75 C 0.042 0.051 0.039 0.039 0.000 19 205 12,119 -10
29APR26 9.00 C 0.010 0.012 0.010 0.009 0.000 19 23 5,100 +15
29APR26 9.25 C 0.000 0.000 0.000 0.002 0.000 20 0 1,421 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.596 +0.002 63 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.496 +0.002 60 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.247 +0.002 55 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.998 +0.002 51 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.750 +0.003 49 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.501 +0.003 44 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.252 +0.003 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.002 +0.002 35 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.752 +0.002 29 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.502 +0.002 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.257 +0.004 24 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.037 +0.030 28 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.760 -0.011 16 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.554 -0.001 19 0 2,139 0
28MAY26 8.25 C 0.361 0.361 0.361 0.370 +0.002 19 10 2,571 0
28MAY26 8.50 C 0.230 0.240 0.212 0.227 +0.004 19 355 3,601 +100
28MAY26 8.75 C 0.132 0.139 0.129 0.127 -0.001 19 154 8,452 0
28MAY26 9.00 C 0.074 0.074 0.072 0.063 -0.001 19 190 4,804 +10
28MAY26 9.25 C 0.038 0.038 0.036 0.028 -0.001 19 200 1,940 +100
28MAY26 9.50 C 0.000 0.000 0.000 0.012 0.000 19 0 558 0
28MAY26 9.75 C 0.000 0.000 0.000 0.005 0.000 19 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 20 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 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.890 -0.015 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.807 +0.005 54 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.708 +0.006 53 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.609 +0.006 52 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.509 +0.005 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.261 +0.006 47 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.013 +0.004 43 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.764 +0.005 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.501 -0.012 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.266 +0.003 31 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.002 -0.012 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.752 -0.015 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.510 -0.013 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.278 +0.003 20 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.044 +0.003 20 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.819 -0.002 19 0 1,812 0
29JUN26 8.00 C 0.000 0.000 0.000 0.622 0.000 19 0 16,786 0
29JUN26 8.25 C 0.484 0.484 0.468 0.453 +0.003 19 16 2,901 -8
29JUN26 8.50 C 0.327 0.327 0.327 0.312 -0.001 19 10 4,517 0
29JUN26 8.75 C 0.210 0.219 0.210 0.207 -0.001 19 134 4,463 -30
29JUN26 9.00 C 0.137 0.137 0.137 0.129 -0.003 19 20 3,796 0
29JUN26 9.25 C 0.000 0.000 0.000 0.076 -0.003 19 0 3,465 0
29JUN26 9.50 C 0.050 0.050 0.050 0.043 -0.001 19 30 721 0
29JUN26 9.75 C 0.030 0.030 0.030 0.023 -0.001 19 30 611 +30
29JUN26 10.00 C 0.000 0.000 0.000 0.012 0.000 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 24 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.261 +0.005 44 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.013 +0.004 41 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.764 +0.005 37 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.501 -0.012 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.266 +0.003 30 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.002 -0.012 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.754 -0.016 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.511 -0.016 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.290 +0.001 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.046 -0.003 20 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.828 -0.005 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.641 -0.001 20 0 102 0
30JUL26 8.25 C 0.470 0.491 0.470 0.475 +0.003 20 160 382 +160
30JUL26 8.50 C 0.000 0.000 0.000 0.340 0.000 20 231 387 +231
30JUL26 8.75 C 0.240 0.240 0.240 0.231 +0.006 20 50 653 +50
30JUL26 9.00 C 0.000 0.000 0.000 0.151 -0.006 20 0 286 0
30JUL26 9.25 C 0.000 0.000 0.000 0.096 -0.005 20 0 208 0
30JUL26 9.50 C 0.000 0.000 0.000 0.058 -0.004 20 0 70 0
30JUL26 9.75 C 0.051 0.051 0.051 0.034 -0.003 20 30 170 0
30JUL26 10.00 C 0.000 0.000 0.000 0.019 -0.002 20 0 260 0
30JUL26 10.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 3.807 +0.005 46 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.708 +0.005 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.609 +0.005 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.509 +0.005 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.262 +0.006 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.014 +0.005 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.765 +0.005 34 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.517 +0.002 31 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.268 +0.005 28 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.004 -0.014 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.776 -0.001 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.520 -0.015 18 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.299 +0.010 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.071 -0.005 20 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 0.868 -0.008 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.698 0.000 21 0 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.547 -0.001 21 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.422 -0.003 21 0 7,751 0
29SEP26 8.75 C 0.000 0.000 0.000 0.316 -0.009 21 0 3,370 0
29SEP26 9.00 C 0.000 0.000 0.000 0.233 -0.008 21 0 8,858 0
29SEP26 9.25 C 0.000 0.000 0.000 0.169 -0.007 20 0 361 0
29SEP26 9.50 C 0.000 0.000 0.000 0.121 -0.006 20 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.085 -0.006 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.059 -0.005 20 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.028 -0.002 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.001 20 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.708 +0.005 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.609 +0.005 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.510 +0.006 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.262 +0.006 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.014 +0.005 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.766 +0.006 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.517 +0.002 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.269 +0.005 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.024 +0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.776 -0.009 20 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.555 -0.001 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.338 -0.001 21 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.140 -0.003 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.962 -0.005 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.781 -0.005 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.647 -0.005 20 0 603 0
30DEC26 8.50 C 0.542 0.542 0.530 0.534 -0.005 20 30 739 +30
30DEC26 8.75 C 0.000 0.000 0.000 0.437 -0.005 21 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.354 -0.005 21 0 141 0
30DEC26 9.25 C 0.000 0.000 0.000 0.283 -0.005 21 0 470 0
30DEC26 9.50 C 0.000 0.000 0.000 0.225 -0.005 21 0 419 0
30DEC26 9.75 C 0.000 0.000 0.000 0.180 -0.007 21 0 160 0
30DEC26 10.00 C 0.000 0.000 0.000 0.145 -0.007 21 0 526 0
30DEC26 10.50 C 0.000 0.000 0.000 0.089 -0.003 21 0 130 0
30DEC26 11.00 C 0.063 0.063 0.063 0.051 -0.003 21 20 60 +20
30DEC26 11.50 C 0.000 0.000 0.000 0.029 -0.002 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.609 +0.005 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.510 +0.005 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.263 +0.007 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.014 +0.005 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.766 +0.006 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.518 +0.003 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.269 +0.003 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.024 -0.005 20 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.795 +0.002 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.558 -0.015 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.352 -0.016 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.216 -0.007 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.055 -0.008 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.881 -0.008 20 0 2,758 0
30MAR27 8.25 C 0.000 0.000 0.000 0.752 -0.009 20 0 2,529 0
30MAR27 8.50 C 0.600 0.600 0.600 0.643 -0.008 20 30 106 +30
30MAR27 8.75 C 0.000 0.000 0.000 0.544 -0.009 20 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.455 -0.008 20 3 155 0
30MAR27 9.25 C 0.000 0.000 0.000 0.382 -0.008 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.317 -0.008 21 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.260 -0.007 21 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.215 -0.007 21 0 265 0
30MAR27 10.50 C 0.000 0.000 0.000 0.144 -0.005 21 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.098 -0.006 21 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.063 -0.004 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.040 -0.003 21 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
TOTAL CALL 2,183 184,214 +707
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 89 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 81 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 59 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 52 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 45 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 3,675 0
29APR26 7.25 P 0.003 0.003 0.003 0.001 0.000 32 23 12,067 0
29APR26 7.50 P 0.004 0.004 0.004 0.001 0.000 26 5 11,361 -5
29APR26 7.75 P 0.005 0.005 0.005 0.001 0.000 19 20 21,588 -20
29APR26 8.00 P 0.014 0.014 0.011 0.008 0.000 19 226 11,577 0
29APR26 8.25 P 0.038 0.043 0.038 0.042 0.000 19 260 6,983 0
29APR26 8.50 P 0.134 0.137 0.112 0.130 -0.002 18 3,771 3,082 -2,594
29APR26 8.75 P 0.310 0.310 0.310 0.299 -0.009 18 10 140 +10
29APR26 9.00 P 0.000 0.000 0.000 0.524 0.000 19 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.770 0.000 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.020 0.000 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.270 -0.002 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.520 -0.002 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.020 -0.002 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.520 -0.002 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.020 -0.002 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.520 -0.002 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.020 -0.001 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.522 -0.006 93 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 51 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 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 26 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.002 0.000 20 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.006 0.000 19 0 4,432 0
28MAY26 7.75 P 0.022 0.023 0.021 0.019 -0.001 19 460 9,467 +100
28MAY26 8.00 P 0.047 0.052 0.046 0.052 -0.002 19 670 14,012 +430
28MAY26 8.25 P 0.106 0.110 0.101 0.114 -0.005 18 244 1,989 +34
28MAY26 8.50 P 0.000 0.000 0.000 0.219 -0.006 18 0 1,199 0
28MAY26 8.75 P 0.365 0.365 0.365 0.372 -0.013 19 10 540 +10
28MAY26 9.00 P 0.000 0.000 0.000 0.563 0.000 19 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.782 0.000 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.021 0.000 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.270 -0.002 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.520 -0.002 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.057 +0.035 44 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.520 -0.002 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.020 -0.002 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.520 -0.002 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.020 -0.002 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.522 -0.006 59 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 47 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 32 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 0.000 19 0 3,291 0
29JUN26 7.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 9,355 0
29JUN26 7.25 P 0.000 0.000 0.000 0.009 -0.001 19 0 30,477 0
29JUN26 7.50 P 0.000 0.000 0.000 0.024 -0.001 19 0 5,539 0
29JUN26 7.75 P 0.000 0.000 0.000 0.053 -0.002 19 0 3,375 0
29JUN26 8.00 P 0.098 0.105 0.098 0.103 -0.004 19 210 8,157 +110
29JUN26 8.25 P 0.169 0.177 0.165 0.179 -0.003 19 331 6,087 +209
29JUN26 8.50 P 0.270 0.270 0.270 0.287 -0.011 19 16 2,146 +16
29JUN26 8.75 P 0.000 0.000 0.000 0.434 -0.006 19 0 332 0
29JUN26 9.00 P 0.000 0.000 0.000 0.602 -0.012 18 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.812 -0.002 19 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.035 -0.001 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.286 +0.011 22 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.520 -0.005 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.057 +0.032 35 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.535 +0.010 36 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.035 +0.013 41 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.520 -0.005 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.036 +0.011 50 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.522 -0.006 48 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 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 0.001 -0.001 20 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 77 0
30JUL26 6.75 P 0.018 0.018 0.018 0.009 -0.001 20 120 120 +120
30JUL26 7.00 P 0.000 0.000 0.000 0.020 -0.002 20 0 1,110 0
30JUL26 7.25 P 0.051 0.051 0.051 0.042 -0.003 20 30 640 0
30JUL26 7.50 P 0.086 0.086 0.086 0.081 -0.004 20 100 290 +85
30JUL26 7.75 P 0.000 0.000 0.000 0.136 -0.010 20 0 170 0
30JUL26 8.00 P 0.216 0.220 0.206 0.216 -0.010 19 403 562 +397
30JUL26 8.25 P 0.323 0.328 0.298 0.318 -0.017 19 1,483 1,510 +1,417
30JUL26 8.50 P 0.000 0.000 0.000 0.459 -0.014 19 0 219 0
30JUL26 8.75 P 0.000 0.000 0.000 0.624 -0.015 19 0 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.804 -0.020 18 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.025 -0.004 20 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.261 +0.014 21 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.490 +0.014 22 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.708 -0.003 18 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.193 0.000 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.702 +0.018 25 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.195 +0.013 26 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.675 -0.003 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.189 +0.014 31 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.687 +0.014 34 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 22 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 0.000 21 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.016 -0.001 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.030 -0.003 20 0 2,678 0
29SEP26 7.00 P 0.062 0.063 0.062 0.055 -0.004 20 185 26,339 -59
29SEP26 7.25 P 0.090 0.096 0.090 0.093 -0.005 20 164 4,600 -12
29SEP26 7.50 P 0.000 0.000 0.000 0.139 -0.009 20 0 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.208 -0.011 20 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.300 -0.008 20 0 3,355 0
29SEP26 8.25 P 0.000 0.000 0.000 0.411 -0.010 20 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.544 -0.013 20 0 9,960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.700 -0.015 19 0 5 0
29SEP26 9.00 P 0.000 0.000 0.000 0.864 -0.033 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.084 -0.005 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.289 -0.001 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.504 -0.004 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.749 -0.006 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.222 +0.017 22 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.706 +0.017 23 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.195 +0.013 22 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.693 +0.014 25 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.189 +0.008 26 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.687 +0.014 29 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 0.000 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.009 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.016 -0.001 21 0 1,180 0
30DEC26 6.25 P 0.000 0.000 0.000 0.029 -0.002 21 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.049 -0.002 21 0 1,531 0
30DEC26 6.75 P 0.000 0.000 0.000 0.079 -0.002 21 0 1,840 0
30DEC26 7.00 P 0.000 0.000 0.000 0.119 -0.003 21 0 18,612 0
30DEC26 7.25 P 0.000 0.000 0.000 0.173 -0.004 21 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.243 -0.004 21 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.328 -0.005 21 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.431 -0.005 21 0 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.551 -0.005 22 0 148 0
30DEC26 8.50 P 0.000 0.000 0.000 0.691 -0.006 22 0 353 0
30DEC26 8.75 P 0.000 0.000 0.000 0.844 -0.009 22 0 295 0
30DEC26 9.00 P 0.000 0.000 0.000 1.020 +0.025 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.206 -0.004 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.406 -0.004 23 0 172 0
30DEC26 9.75 P 0.000 0.000 0.000 1.618 -0.004 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.839 -0.003 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.297 -0.001 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.777 +0.017 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.248 +0.015 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.729 +0.017 29 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.196 +0.001 26 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.697 +0.017 29 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 0.000 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.020 -0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.033 -0.002 21 0 375 0
30MAR27 6.25 P 0.069 0.069 0.069 0.053 -0.003 21 10 370 +10
30MAR27 6.50 P 0.000 0.000 0.000 0.081 -0.004 21 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.119 -0.004 21 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.167 -0.006 21 0 423 0
30MAR27 7.25 P 0.236 0.236 0.236 0.229 -0.006 21 100 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.307 -0.007 21 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.399 -0.008 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.505 -0.009 21 0 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.626 -0.008 22 0 2,771 0
30MAR27 8.50 P 0.000 0.000 0.000 0.766 -0.008 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.919 -0.009 22 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 1.085 +0.024 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.266 -0.008 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.460 -0.007 23 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.662 -0.007 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.878 -0.005 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.330 -0.004 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.798 -0.006 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.266 -0.004 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.741 -0.004 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.222 -0.003 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.705 -0.003 28 0 0 0
TOTAL PUT 8,851 326,164 +258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.99
29APR26 4.20 C 0.000 0.000 0.000 2.798 -0.049 112 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.714 -0.034 136 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.614 -0.034 131 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.495 -0.052 83 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.395 -0.052 78 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.296 -0.051 80 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.197 -0.051 80 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.096 -0.053 72 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.014 -0.035 99 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.746 -0.053 57 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.498 -0.052 55 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.247 -0.052 43 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.995 -0.041 0 0 548 0
29APR26 6.25 C 0.770 0.770 0.770 0.746 -0.040 21 100 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.512 -0.028 28 0 3,663 0
29APR26 6.75 C 0.285 0.285 0.285 0.282 -0.033 22 115 3,883 0
29APR26 7.00 C 0.124 0.124 0.104 0.111 -0.030 20 96 4,594 +62
29APR26 7.25 C 0.040 0.040 0.032 0.030 -0.014 20 150 6,199 -55
29APR26 7.50 C 0.000 0.000 0.000 0.005 -0.004 20 3 2,987 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.714 -0.035 98 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.614 -0.034 94 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.509 -0.038 86 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.410 -0.039 83 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.310 -0.039 79 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.197 -0.052 57 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.097 -0.053 53 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.014 -0.036 71 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.761 -0.039 61 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.505 -0.045 49 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.264 -0.038 46 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.997 -0.041 0 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.749 -0.064 21 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.514 -0.034 22 0 7,192 0
28MAY26 6.75 C 0.324 0.324 0.302 0.304 -0.025 21 6 3,952 0
28MAY26 7.00 C 0.180 0.180 0.177 0.150 -0.028 21 110 2,688 +2
28MAY26 7.25 C 0.089 0.089 0.071 0.063 -0.016 20 67 6,757 +27
28MAY26 7.50 C 0.029 0.029 0.029 0.023 -0.008 20 50 2,482 +50
28MAY26 7.75 C 0.000 0.000 0.000 0.008 -0.003 21 0 2,583 0
28MAY26 8.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 330 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.012 -0.035 89 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.912 -0.035 86 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.809 -0.038 81 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.714 -0.035 81 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.621 -0.027 81 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.509 -0.039 71 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.410 -0.039 69 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.310 -0.039 66 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.213 -0.036 65 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.110 -0.040 60 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.014 -0.036 59 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.761 -0.039 51 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.510 -0.040 43 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.264 -0.038 39 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.997 -0.041 0 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.751 -0.062 20 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.535 -0.021 23 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.334 -0.032 21 0 21,027 0
29JUN26 7.00 C 0.205 0.205 0.198 0.197 -0.017 21 32 5,459 -2
29JUN26 7.25 C 0.111 0.111 0.111 0.110 -0.012 20 20 1,536 +20
29JUN26 7.50 C 0.068 0.068 0.068 0.058 -0.007 20 10 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.029 -0.004 20 0 1,071 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 -0.002 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.524 -0.024 68 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.410 -0.039 60 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.310 -0.039 58 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.213 -0.036 56 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.113 -0.037 54 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.014 -0.036 52 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.761 -0.039 44 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.510 -0.040 38 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.264 -0.038 34 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.998 -0.040 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.756 -0.057 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.553 -0.023 22 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.378 -0.025 21 0 247 0
30JUL26 7.00 C 0.000 0.000 0.000 0.250 -0.024 21 0 200 0
30JUL26 7.25 C 0.170 0.173 0.170 0.160 -0.020 21 3 128 -1
30JUL26 7.50 C 0.000 0.000 0.000 0.099 -0.013 21 0 63 0
30JUL26 7.75 C 0.080 0.080 0.080 0.058 -0.010 21 5 185 +5
30JUL26 8.00 C 0.000 0.000 0.000 0.033 -0.006 21 0 129 0
30JUL26 8.25 C 0.000 0.000 0.000 0.018 -0.004 21 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.012 -0.036 64 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.912 -0.035 62 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.809 -0.038 58 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.714 -0.035 57 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.621 -0.027 57 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.524 -0.024 55 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.410 -0.039 49 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.311 -0.038 47 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.213 -0.036 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.113 -0.037 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.014 -0.036 42 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.764 -0.036 37 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.510 -0.040 31 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.264 -0.038 27 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.005 -0.039 21 0 1,217 0
29SEP26 6.25 C 0.821 0.821 0.821 0.787 -0.034 21 20 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.623 -0.010 22 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.472 -0.025 22 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.350 -0.021 22 3 1,071 +3
29SEP26 7.25 C 0.000 0.000 0.000 0.255 -0.015 22 0 204 0
29SEP26 7.50 C 0.000 0.000 0.000 0.182 -0.012 21 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.126 -0.010 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.081 -0.012 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.057 -0.005 21 0 844 0
29SEP26 8.50 C 0.000 0.000 0.000 0.037 -0.004 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.024 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.015 -0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.809 -0.038 47 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.714 -0.035 46 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.621 -0.027 45 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.524 -0.024 44 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.411 -0.038 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.311 -0.038 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.213 -0.036 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.113 -0.037 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.014 -0.036 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.764 -0.036 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.531 -0.024 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.273 -0.053 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.060 -0.033 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.881 -0.030 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.710 -0.042 21 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.580 -0.028 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.459 -0.025 21 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.363 -0.020 21 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.285 -0.016 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.220 -0.016 22 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.168 -0.015 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.130 -0.011 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.100 -0.007 22 0 62 0
30DEC26 8.75 C 0.000 0.000 0.000 0.075 -0.005 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.055 -0.004 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.040 -0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.029 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.021 -0.001 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.714 -0.035 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.621 -0.027 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.524 -0.024 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.411 -0.038 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.311 -0.038 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.213 -0.036 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.113 -0.037 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.014 -0.036 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.764 -0.036 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.531 -0.024 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.290 -0.045 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.131 -0.024 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.963 -0.021 21 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.788 -0.042 20 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.659 -0.014 21 0 20 0
30MAR27 7.00 C 0.509 0.509 0.509 0.546 -0.011 21 30 30 +30
30MAR27 7.25 C 0.000 0.000 0.000 0.448 -0.008 21 0 18 0
30MAR27 7.50 C 0.350 0.350 0.350 0.364 -0.005 21 30 77 +30
30MAR27 7.75 C 0.289 0.289 0.272 0.292 -0.006 21 15 21 +15
30MAR27 8.00 C 0.000 0.000 0.000 0.235 -0.006 21 0 5 0
30MAR27 8.25 C 0.000 0.000 0.000 0.187 -0.008 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.147 -0.009 21 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.121 -0.001 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.096 +0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.074 +0.001 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.057 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.044 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.033 +0.001 22 0 0 0
TOTAL CALL 865 207,181 +186
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 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 0.000 0.000 0.000 0.001 0.000 24 0 9,245 0
29APR26 6.50 P 0.007 0.007 0.007 0.004 0.000 20 70 5,521 +70
29APR26 6.75 P 0.023 0.033 0.023 0.029 +0.003 20 309 4,156 +87
29APR26 7.00 P 0.093 0.105 0.082 0.112 +0.014 20 355 3,634 +165
29APR26 7.25 P 0.226 0.226 0.226 0.285 +0.023 20 30 715 +10
29APR26 7.50 P 0.445 0.452 0.445 0.512 +0.038 20 8 13 +8
29APR26 7.75 P 0.000 0.000 0.000 0.760 +0.040 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.010 +0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.260 +0.038 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.510 +0.038 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.760 +0.040 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.010 +0.040 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.260 +0.040 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.510 +0.040 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.760 +0.040 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.010 +0.038 0 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 36 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 1,311 0
28MAY26 6.25 P 0.000 0.000 0.000 0.025 +0.002 20 0 3,661 0
28MAY26 6.50 P 0.078 0.078 0.069 0.072 +0.005 20 106 3,798 +91
28MAY26 6.75 P 0.144 0.160 0.132 0.160 +0.016 20 42 1,935 +42
28MAY26 7.00 P 0.286 0.286 0.283 0.292 +0.016 19 36 644 +6
28MAY26 7.25 P 0.000 0.000 0.000 0.479 +0.022 19 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.728 +0.062 25 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.945 +0.038 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.171 +0.020 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.431 +0.053 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.667 +0.040 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.915 +0.037 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.180 +0.054 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.430 +0.054 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.662 +0.037 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.915 +0.040 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.179 +0.053 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 39 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 22 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 20 0 2,438 0
29JUN26 5.75 P 0.021 0.021 0.021 0.008 +0.001 20 10 26,214 -10
29JUN26 6.00 P 0.000 0.000 0.000 0.023 +0.003 20 0 24,279 0
29JUN26 6.25 P 0.068 0.068 0.068 0.058 +0.007 20 8 2,121 0
29JUN26 6.50 P 0.000 0.000 0.000 0.120 +0.010 20 0 3,940 0
29JUN26 6.75 P 0.212 0.219 0.212 0.209 +0.011 20 77 1,095 0
29JUN26 7.00 P 0.334 0.334 0.334 0.343 +0.016 19 30 927 +30
29JUN26 7.25 P 0.500 0.500 0.500 0.515 +0.018 19 10 62 0
29JUN26 7.50 P 0.000 0.000 0.000 0.731 +0.040 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.956 +0.037 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.174 +0.018 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.431 +0.050 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.667 +0.038 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.930 +0.052 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.180 +0.053 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.430 +0.053 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.667 +0.041 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.916 +0.040 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.179 +0.053 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 27 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.019 0.000 21 0 180 0
30JUL26 6.00 P 0.058 0.058 0.058 0.045 +0.002 21 30 30 +30
30JUL26 6.25 P 0.000 0.000 0.000 0.091 +0.005 21 0 0 0
30JUL26 6.50 P 0.168 0.168 0.161 0.159 +0.009 21 8 198 -2
30JUL26 6.75 P 0.000 0.000 0.000 0.255 +0.012 20 0 46 0
30JUL26 7.00 P 0.000 0.000 0.000 0.386 +0.016 20 0 60 0
30JUL26 7.25 P 0.546 0.546 0.546 0.550 +0.018 19 30 30 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.758 +0.037 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.973 +0.032 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.183 +0.015 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.431 +0.032 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.669 +0.039 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.930 +0.051 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.180 +0.052 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.430 +0.053 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.667 +0.041 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.928 +0.052 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.179 +0.053 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 25 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.012 +0.002 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.025 +0.002 21 0 36,772 0
29SEP26 5.75 P 0.000 0.000 0.000 0.051 +0.005 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.092 +0.006 21 0 9,869 0
29SEP26 6.25 P 0.155 0.155 0.155 0.153 +0.011 21 59 12,250 -59
29SEP26 6.50 P 0.000 0.000 0.000 0.225 +0.011 21 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.330 +0.016 21 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.461 +0.022 20 0 42 0
29SEP26 7.25 P 0.583 0.607 0.583 0.613 +0.020 20 60 126 +60
29SEP26 7.50 P 0.000 0.000 0.000 0.789 +0.010 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.014 +0.032 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.217 +0.025 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.443 +0.026 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.674 +0.022 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.930 +0.048 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.180 +0.051 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.430 +0.053 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.667 +0.041 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.928 +0.052 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.179 +0.053 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 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 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.011 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.019 +0.001 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.037 +0.003 22 0 651 0
30DEC26 5.50 P 0.080 0.080 0.080 0.065 +0.005 22 5 563 +5
30DEC26 5.75 P 0.000 0.000 0.000 0.106 +0.007 22 0 357 0
30DEC26 6.00 P 0.170 0.170 0.170 0.163 +0.009 22 5 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.238 +0.012 22 0 1,042 0
30DEC26 6.50 P 0.000 0.000 0.000 0.333 +0.016 22 0 3,520 0
30DEC26 6.75 P 0.000 0.000 0.000 0.443 +0.018 22 0 2,444 0
30DEC26 7.00 P 0.000 0.000 0.000 0.583 +0.028 22 0 79 0
30DEC26 7.25 P 0.725 0.737 0.725 0.725 +0.018 22 60 60 +60
30DEC26 7.50 P 0.000 0.000 0.000 0.893 +0.015 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.080 +0.030 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.320 +0.034 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.540 +0.037 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.748 +0.027 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.987 +0.041 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.198 +0.037 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.430 +0.037 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.667 +0.036 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.928 +0.052 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.179 +0.040 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 +0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.013 +0.002 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.017 +0.003 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.021 +0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.028 +0.005 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.034 +0.004 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.058 +0.006 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.094 +0.010 22 0 31 0
30MAR27 5.75 P 0.164 0.164 0.164 0.143 +0.014 22 7 23 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.207 +0.017 22 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.288 +0.020 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.387 +0.023 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.506 +0.027 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.643 +0.031 22 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.797 +0.034 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.937 +0.006 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.153 +0.071 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.354 +0.040 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.568 +0.041 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.792 +0.041 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.016 +0.045 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.242 +0.041 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.455 +0.025 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.687 +0.025 18 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.928 +0.030 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.180 +0.041 0 0 0 0
TOTAL PUT 1,355 238,896 +625
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
29APR26 3.90 C 0.000 0.000 0.000 1.126 -0.008 58 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.028 -0.006 58 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.920 -0.012 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.829 -0.005 48 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.727 -0.010 39 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.630 -0.004 39 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.530 -0.008 33 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.423 -0.016 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.330 -0.011 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.235 0.000 19 0 53 0
29APR26 4.90 C 0.170 0.170 0.170 0.147 -0.013 17 1 216 0
29APR26 5.00 C 0.000 0.000 0.000 0.083 -0.010 17 0 687 0
29APR26 5.25 C 0.000 0.000 0.000 0.009 -0.003 17 0 804 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 37 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.134 -0.010 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.038 -0.008 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.936 -0.006 30 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.839 -0.003 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.738 +0.001 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.640 -0.002 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.544 +0.006 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.457 +0.003 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.366 -0.002 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.283 +0.001 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.210 +0.005 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.144 -0.008 18 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.052 0.000 18 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.013 -0.001 18 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.003 0.000 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.145 +0.001 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.047 +0.001 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.948 +0.006 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.851 +0.007 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.754 -0.003 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.660 +0.005 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.576 +0.013 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.487 +0.007 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.403 +0.003 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.327 +0.003 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.250 -0.017 18 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.192 -0.015 18 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.092 -0.008 18 0 24 0
29JUN26 5.50 C 0.000 0.000 0.000 0.039 -0.002 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.014 -0.001 19 0 26 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 30 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.051 +0.005 28 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.954 +0.006 27 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.855 +0.006 24 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.760 +0.002 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.666 +0.001 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.583 +0.011 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.495 0.000 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.414 -0.002 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.340 -0.002 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.274 -0.006 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.211 -0.011 19 0 231 0
30JUL26 5.25 C 0.124 0.124 0.124 0.110 -0.004 19 30 32 +30
30JUL26 5.50 C 0.000 0.000 0.000 0.052 -0.001 19 0 0 0
30JUL26 5.75 C 0.033 0.033 0.033 0.022 0.000 19 30 30 +30
30JUL26 6.00 C 0.000 0.000 0.000 0.008 -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 0.000 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.148 +0.001 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.053 0.000 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.957 0.000 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.864 +0.004 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.781 -0.003 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.684 -0.001 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.604 -0.001 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.523 -0.004 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.450 -0.003 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.382 -0.002 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.322 -0.010 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.265 -0.014 20 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.165 -0.009 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.097 -0.006 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.055 -0.004 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.029 -0.003 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.015 -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 21 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 1.148 -0.008 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.053 -0.009 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.960 -0.011 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.873 -0.010 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.789 -0.010 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.710 -0.010 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.637 -0.010 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.568 -0.010 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.505 -0.010 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.448 -0.008 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.393 -0.009 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.347 -0.008 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.245 -0.007 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.169 -0.006 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.114 -0.005 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.075 -0.004 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.049 -0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.030 -0.002 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 -0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -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 0.002 -0.001 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.170 +0.008 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.084 -0.009 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.997 +0.002 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.914 -0.002 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.831 -0.005 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.763 +0.002 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.691 0.000 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.627 -0.004 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.564 -0.009 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.513 -0.007 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.462 -0.007 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.417 -0.007 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.318 -0.005 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.238 -0.004 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.175 -0.004 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.127 -0.003 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.096 -0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.069 -0.002 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.048 -0.002 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.033 -0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.022 -0.001 21 0 0 0
TOTAL CALL 61 3,787 +60
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 90 0
29APR26 4.70 P 0.005 0.005 0.005 0.002 0.000 18 20 176 -20
29APR26 4.80 P 0.000 0.000 0.000 0.008 0.000 18 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.025 +0.001 18 0 8 0
29APR26 5.00 P 0.000 0.000 0.000 0.058 0.000 17 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.236 +0.008 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.480 +0.006 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.730 +0.010 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.980 +0.010 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.230 +0.010 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.480 +0.006 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.730 +0.006 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.980 +0.010 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.230 +0.010 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.480 +0.010 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 0.000 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.002 0.000 18 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.005 0.000 18 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.012 +0.001 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.023 +0.001 18 0 33 0
28MAY26 4.80 P 0.042 0.042 0.042 0.041 0.000 18 4 36 +4
28MAY26 4.90 P 0.070 0.070 0.070 0.073 +0.004 18 4 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.114 +0.006 18 0 216 0
28MAY26 5.25 P 0.000 0.000 0.000 0.272 +0.011 19 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.484 -0.002 18 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.730 0.000 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.980 0.000 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.230 +0.009 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.480 -0.009 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.730 0.000 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.980 0.000 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.231 -0.008 51 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.480 0.000 0 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 0.000 18 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 0.000 18 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.005 0.000 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.010 0.000 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.019 +0.001 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 0.000 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.051 +0.002 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.078 +0.003 19 0 60 0
29JUN26 4.90 P 0.000 0.000 0.000 0.113 +0.007 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.155 +0.009 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.293 0.000 17 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.503 +0.010 19 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.730 0.000 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.980 0.000 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.230 +0.009 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.480 -0.009 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.730 -0.008 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.980 0.000 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.231 -0.008 42 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.480 0.000 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.730 +0.009 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.980 +0.010 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.013 +0.001 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.022 +0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.034 +0.001 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.052 +0.002 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.076 +0.003 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.107 +0.005 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.144 +0.009 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.186 +0.008 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.238 +0.012 19 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.391 +0.003 18 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.606 +0.011 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.825 -0.006 19 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.063 -0.005 18 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.306 -0.003 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.550 -0.006 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.794 -0.008 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.042 -0.009 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.290 -0.007 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 0.000 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 -0.001 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 -0.001 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.034 -0.001 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.050 -0.001 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.069 0.000 20 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.093 -0.001 20 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.124 +0.002 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.159 +0.006 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.197 +0.006 20 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.239 +0.006 20 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.290 +0.006 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.443 -0.006 19 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.626 -0.012 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.839 -0.008 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.070 -0.005 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.306 -0.004 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.550 -0.006 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.794 -0.008 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.042 -0.009 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.290 -0.007 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.536 -0.005 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.783 -0.007 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.032 -0.008 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.029 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.040 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.054 0.000 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.072 0.000 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.092 0.000 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.116 0.000 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.146 0.000 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.179 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.217 0.000 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.261 +0.002 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.307 +0.001 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.361 +0.003 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.511 +0.004 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.688 +0.006 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.887 +0.007 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.102 +0.007 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.331 +0.009 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.568 +0.009 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.810 +0.008 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.056 +0.005 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.303 +0.006 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.551 +0.010 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.799 +0.009 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.057 +0.001 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.073 +0.001 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.092 +0.001 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.114 +0.001 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.139 +0.001 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.170 +0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.202 +0.002 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.241 +0.002 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.281 +0.002 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.329 +0.004 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.377 +0.003 22 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.432 +0.004 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.584 +0.005 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.759 +0.006 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.954 +0.007 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.166 +0.007 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.390 +0.006 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.617 -0.003 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.849 -0.005 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.083 +0.009 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.322 +0.009 26 0 0 0
TOTAL PUT 28 4,115 -16
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 ($0.001) CLOSING PRICE HK$ 10.96
29APR26 8.00 C 0.000 0.000 0.000 2.967 +0.009 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.717 +0.009 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.468 +0.010 43 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.218 +0.010 34 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.968 +0.009 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.718 +0.009 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.469 +0.010 26 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.220 +0.010 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.973 +0.009 23 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.504 +0.009 21 0 140 0
29APR26 11.00 C 0.206 0.210 0.179 0.184 +0.006 23 78 613 +12
29APR26 11.50 C 0.000 0.000 0.000 0.044 +0.003 24 0 1,266 0
29APR26 12.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.987 +0.029 50 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.738 +0.030 46 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.490 +0.032 42 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.242 +0.034 39 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.995 +0.024 36 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.732 +0.008 22 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.486 +0.007 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.244 +0.004 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.012 +0.001 23 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.602 +0.006 23 0 373 0
28MAY26 11.00 C 0.319 0.319 0.318 0.298 -0.011 23 2 512 +1
28MAY26 11.50 C 0.190 0.190 0.190 0.125 -0.014 23 8 1,243 0
28MAY26 12.00 C 0.091 0.091 0.091 0.041 -0.009 23 10 732 0
28MAY26 12.50 C 0.000 0.000 0.000 0.011 -0.004 23 0 199 0
28MAY26 13.00 C 0.000 0.000 0.000 0.003 -0.001 23 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 35 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.987 +0.029 45 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.739 +0.031 42 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.490 +0.032 38 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.243 +0.035 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.997 +0.024 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.735 +0.009 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.493 +0.007 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.259 +0.006 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.070 +0.052 28 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.657 +0.010 24 0 45 0
29JUN26 11.00 C 0.404 0.404 0.404 0.377 -0.003 24 15 644 0
29JUN26 11.50 C 0.245 0.245 0.226 0.205 -0.002 25 35 1,018 -20
29JUN26 12.00 C 0.000 0.000 0.000 0.101 -0.002 25 0 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.047 -0.001 25 0 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.020 -0.001 24 0 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.009 0.000 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.004 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 0.000 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.987 +0.029 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.739 +0.031 38 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.491 +0.033 35 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.243 +0.035 32 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.998 +0.024 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.741 +0.010 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.504 +0.008 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.279 +0.007 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.070 +0.024 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.703 -0.005 24 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.454 -0.001 25 0 180 0
30JUL26 11.50 C 0.000 0.000 0.000 0.286 +0.002 25 0 28 0
30JUL26 12.00 C 0.000 0.000 0.000 0.170 0.000 25 0 60 0
30JUL26 12.50 C 0.148 0.148 0.148 0.096 0.000 25 3 8 +3
30JUL26 13.00 C 0.113 0.122 0.113 0.053 0.000 25 28 82 +28
30JUL26 13.50 C 0.000 0.000 0.000 0.028 0.000 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.014 0.000 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.987 +0.029 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.739 +0.019 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.491 +0.033 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.246 +0.033 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.004 +0.012 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.772 +0.008 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.557 +0.007 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.360 +0.005 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.182 +0.005 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.881 +0.007 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.625 +0.005 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.458 +0.003 26 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.341 +0.004 27 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.237 +0.004 27 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.161 +0.003 27 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.108 +0.002 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.071 +0.002 27 0 51 0
29SEP26 14.50 C 0.000 0.000 0.000 0.046 +0.001 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.029 0.000 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.019 +0.001 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.012 +0.001 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.007 0.000 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 0.003 +0.001 27 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.987 +0.017 29 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.742 +0.022 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.498 +0.040 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.256 +0.026 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.030 -0.018 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.854 +0.009 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.675 +0.009 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.506 +0.008 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.353 +0.008 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.050 +0.007 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.831 +0.007 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.652 +0.002 26 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.533 +0.012 27 0 5,132 0
30DEC26 12.50 C 0.455 0.455 0.455 0.408 +0.004 27 3 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.309 +0.004 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.231 +0.003 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.171 +0.003 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.125 +0.002 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.093 +0.002 27 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.067 +0.001 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.048 +0.001 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.035 +0.001 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.025 +0.001 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.017 0.000 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.991 +0.021 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.751 +0.031 25 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.517 +0.026 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.302 +0.024 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.105 -0.035 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.920 -0.045 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.804 +0.006 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.652 +0.005 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.504 +0.004 26 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 1.207 +0.004 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.990 +0.003 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.816 -0.002 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.684 -0.002 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.549 +0.001 26 0 6 0
30MAR27 13.00 C 0.000 0.000 0.000 0.434 +0.001 26 0 310 0
30MAR27 13.50 C 0.000 0.000 0.000 0.345 0.000 26 0 27 0
30MAR27 14.00 C 0.360 0.360 0.350 0.271 0.000 26 60 232 +60
30MAR27 14.50 C 0.000 0.000 0.000 0.209 0.000 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.164 0.000 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.127 0.000 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.096 -0.001 26 0 10 0
TOTAL CALL 242 27,742 +84
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 53 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 43 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 33 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 28 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 24 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.005 0.000 24 0 1,107 0
29APR26 10.50 P 0.051 0.051 0.051 0.047 -0.002 23 50 1,263 +40
29APR26 11.00 P 0.189 0.189 0.170 0.228 -0.002 24 65 648 +29
29APR26 11.50 P 0.560 0.560 0.555 0.575 -0.007 23 10 258 -10
29APR26 12.00 P 0.000 0.000 0.000 1.041 -0.010 23 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.540 -0.010 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.040 -0.010 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.568 -0.004 66 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.066 -0.006 73 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.566 -0.006 82 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.068 -0.004 91 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.568 -0.004 98 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.068 -0.004 105 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 0.000 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.006 -0.002 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.014 -0.004 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.030 -0.009 23 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.060 -0.013 23 0 449 0
28MAY26 10.00 P 0.126 0.126 0.126 0.110 -0.016 23 10 227 +10
28MAY26 10.50 P 0.288 0.288 0.288 0.288 -0.007 23 8 385 0
28MAY26 11.00 P 0.000 0.000 0.000 0.584 -0.013 24 0 430 0
28MAY26 11.50 P 0.923 0.923 0.923 0.975 -0.016 25 3 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.405 -0.016 23 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.887 -0.012 23 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.376 -0.042 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.866 -0.033 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.359 -0.037 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.853 -0.040 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.349 -0.033 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.846 -0.033 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.344 -0.034 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.004 -0.001 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.010 0.000 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.019 -0.001 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.034 -0.002 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.058 -0.003 25 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.096 -0.001 25 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.147 +0.002 25 0 282 0
29JUN26 10.00 P 0.000 0.000 0.000 0.212 0.000 24 0 420 0
29JUN26 10.50 P 0.000 0.000 0.000 0.410 +0.003 24 0 480 0
29JUN26 11.00 P 0.000 0.000 0.000 0.691 -0.006 24 0 331 0
29JUN26 11.50 P 1.005 1.005 1.005 1.063 -0.015 25 15 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.460 -0.011 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.931 +0.006 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.400 -0.030 26 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.879 -0.028 20 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.362 -0.036 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.855 -0.038 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.351 -0.035 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.847 -0.036 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.345 -0.035 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.843 -0.035 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.341 -0.046 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.839 -0.036 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.008 0.000 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.014 -0.001 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.026 -0.001 25 0 0 0
30JUL26 8.75 P 0.042 0.042 0.042 0.043 -0.002 25 8 10 +8
30JUL26 9.00 P 0.000 0.000 0.000 0.065 -0.004 25 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.100 -0.002 25 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.146 -0.003 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.206 -0.003 24 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.282 -0.004 24 0 85 0
30JUL26 10.50 P 0.000 0.000 0.000 0.490 0.000 24 0 128 0
30JUL26 11.00 P 0.000 0.000 0.000 0.781 -0.002 25 0 100 0
30JUL26 11.50 P 0.000 0.000 0.000 1.140 -0.002 26 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.512 -0.009 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.965 +0.009 26 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.417 -0.027 26 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.891 -0.029 25 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.370 -0.031 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.858 -0.036 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.351 -0.037 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.847 -0.036 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.039 0.000 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.060 +0.003 27 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.081 -0.002 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.115 -0.002 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.158 -0.001 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.211 -0.004 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.275 -0.006 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.357 -0.007 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.452 -0.009 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.688 0.000 27 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.974 -0.004 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.272 -0.004 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.639 -0.006 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.105 -0.006 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.551 -0.008 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.022 -0.007 33 0 13 0
29SEP26 14.00 P 3.432 3.432 3.432 3.487 -0.028 34 15 233 +15
29SEP26 14.50 P 0.000 0.000 0.000 3.951 -0.026 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.427 -0.025 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.907 -0.025 34 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.389 -0.027 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.875 -0.026 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.362 -0.026 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.846 -0.031 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.089 -0.001 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.121 0.000 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.159 0.000 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.206 -0.001 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.263 -0.001 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.329 -0.003 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.403 -0.006 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.487 -0.022 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.604 -0.010 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.849 -0.002 27 0 113 0
30DEC26 11.00 P 1.080 1.080 1.080 1.136 -0.003 27 2 113 +2
30DEC26 11.50 P 0.000 0.000 0.000 1.459 +0.039 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.767 -0.005 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.215 -0.005 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.638 -0.006 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.085 -0.007 30 0 0 0
30DEC26 14.00 P 3.515 3.515 3.515 3.552 -0.008 32 15 40 +15
30DEC26 14.50 P 0.000 0.000 0.000 4.014 -0.024 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.478 -0.024 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.948 -0.025 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.425 -0.024 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.904 -0.025 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.387 -0.025 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.872 -0.025 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.138 -0.001 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.176 -0.003 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.223 -0.003 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.279 -0.003 26 0 45 0
30MAR27 9.00 P 0.307 0.307 0.307 0.341 -0.005 26 1 36 +1
30MAR27 9.25 P 0.000 0.000 0.000 0.416 -0.006 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.503 -0.006 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.600 -0.006 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.705 -0.005 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.953 -0.006 26 0 7 0
30MAR27 11.00 P 0.000 0.000 0.000 1.247 -0.008 27 0 15 0
30MAR27 11.50 P 0.000 0.000 0.000 1.566 -0.008 27 0 12 0
30MAR27 12.00 P 1.895 1.895 1.895 1.917 -0.008 27 50 50 +50
30MAR27 12.50 P 0.000 0.000 0.000 2.297 -0.009 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.704 -0.010 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.140 -0.009 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.593 -0.010 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.056 -0.017 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.510 -0.027 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.974 -0.036 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.470 -0.003 33 0 0 0
TOTAL PUT 252 15,682 +160
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$ 14.70
29APR26 7.25 C 0.00 0.00 0.00 7.46 -0.04 136 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.21 -0.04 129 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.96 -0.04 122 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.71 -0.04 116 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.46 -0.04 109 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.21 -0.04 103 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.96 -0.04 97 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.74 -0.01 131 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.46 -0.04 85 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.21 -0.04 79 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.96 -0.04 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.77 +0.02 120 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.25 0.00 99 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.74 -0.01 82 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.20 -0.05 0 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.72 -0.05 50 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 2.24 -0.05 50 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.83 0.00 59 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.35 -0.06 49 0 215 0
29APR26 14.00 C 0.86 0.86 0.86 0.99 -0.03 50 15 338 +15
29APR26 14.50 C 0.59 0.59 0.53 0.68 -0.04 49 3 169 0
29APR26 15.00 C 0.49 0.49 0.47 0.46 -0.03 51 44 279 +38
29APR26 15.50 C 0.32 0.32 0.32 0.28 -0.04 50 2 189 +2
29APR26 16.00 C 0.14 0.14 0.14 0.17 -0.03 50 1 302 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 254 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 380 0
29APR26 17.50 C 0.06 0.06 0.05 0.03 -0.01 52 59 107 -4
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 54 0 432 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 739 0
29APR26 19.00 C 0.03 0.03 0.03 0.01 0.00 59 1 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.47 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.74 -0.03 67 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.48 -0.04 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.26 -0.03 68 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.98 -0.04 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.77 0.00 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.25 -0.03 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 -0.02 50 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.29 0.00 47 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.80 -0.04 42 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.38 -0.04 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.97 -0.05 43 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.61 -0.04 44 0 255 0
28MAY26 14.00 C 1.13 1.13 1.13 1.26 -0.03 42 15 187 0
28MAY26 14.50 C 0.79 0.79 0.79 1.00 -0.03 43 2 288 +2
28MAY26 15.00 C 0.00 0.00 0.00 0.78 -0.02 44 0 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.60 -0.03 45 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 144 0
28MAY26 16.50 C 0.38 0.38 0.38 0.32 -0.03 44 11 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 196 0
28MAY26 17.50 C 0.17 0.17 0.17 0.16 -0.02 44 1 144 +1
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 45 0 50 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 0.00 46 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.22 -0.04 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.97 -0.04 82 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.72 -0.04 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.47 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.22 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.97 -0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.47 -0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.98 -0.04 65 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.73 -0.04 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.48 -0.04 57 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.23 -0.04 52 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.98 -0.04 47 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.74 -0.03 56 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.48 -0.04 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.03 58 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.99 -0.04 46 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.77 -0.01 55 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.31 -0.05 56 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.83 +0.02 52 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 -0.06 49 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.88 -0.11 44 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 -0.11 43 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 -0.03 43 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.72 -0.03 43 0 40 0
29JUN26 14.00 C 1.24 1.24 1.24 1.39 -0.01 41 15 112 +6
29JUN26 14.50 C 1.05 1.05 1.05 1.17 -0.02 43 15 120 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.95 -0.01 44 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 -0.02 44 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 -0.02 43 0 200 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 -0.01 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.01 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 0.00 43 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 44 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 0.00 0.00 0.00 0.01 0.00 43 0 188 0
30JUL26 9.75 C 0.00 0.00 0.00 4.99 -0.04 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.77 -0.01 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.31 -0.05 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.83 +0.02 46 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.36 -0.06 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 -0.08 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.48 -0.10 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.16 +0.02 42 0 6 0
30JUL26 13.50 C 0.00 0.00 0.00 1.83 -0.05 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.51 -0.03 40 0 73 0
30JUL26 14.50 C 0.00 0.00 0.00 1.28 -0.03 41 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 1.08 -0.04 42 0 60 0
30JUL26 15.50 C 0.72 0.72 0.72 0.92 -0.02 42 15 79 0
30JUL26 16.00 C 0.62 0.62 0.62 0.75 -0.04 42 15 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.61 -0.03 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.41 -0.02 42 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 32 0
30JUL26 18.50 C 0.33 0.33 0.33 0.26 -0.02 42 30 15 -15
30JUL26 19.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.97 -0.04 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.47 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.98 -0.04 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.73 -0.04 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.48 -0.04 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.23 -0.04 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.98 -0.04 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.74 -0.03 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.49 -0.04 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 -0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 -0.04 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.81 -0.04 47 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 -0.07 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 -0.09 42 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.44 -0.11 41 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 -0.11 37 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 -0.13 38 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.04 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 -0.04 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 -0.02 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 -0.06 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.05 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 0.00 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 -0.02 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 -0.03 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.03 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.02 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.02 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.47 -0.04 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.98 -0.04 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.73 -0.04 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.48 -0.04 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.23 -0.05 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.99 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.75 -0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 -0.05 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.28 -0.05 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 -0.05 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 -0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.41 -0.02 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 -0.06 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 -0.09 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 -0.06 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.98 +0.03 39 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 -0.07 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 +0.01 39 0 18 0
30DEC26 14.00 C 2.09 2.09 2.09 2.18 +0.01 39 2 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.06 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.70 -0.11 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 -0.04 39 0 5 0
30DEC26 16.00 C 1.40 1.41 1.40 1.39 -0.03 39 20 83 +16
30DEC26 16.50 C 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 -0.02 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 -0.06 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.05 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.05 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.35 -0.03 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.14 -0.03 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.94 -0.02 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.55 -0.02 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 -0.02 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.85 -0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 +0.06 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.01 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.61 -0.03 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 -0.02 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 -0.01 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.00 -0.02 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 -0.01 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 +0.01 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 +0.01 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.27 +0.01 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 0.00 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.90 -0.02 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 +0.01 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 0.00 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 0.00 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 44 0
TOTAL CALL 266 22,613 +76
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 346 0
29APR26 13.00 P 0.08 0.08 0.08 0.07 -0.01 50 2 348 -2
29APR26 13.50 P 0.22 0.22 0.22 0.14 -0.02 49 3 512 +3
29APR26 14.00 P 0.32 0.32 0.32 0.28 -0.01 50 1 155 0
29APR26 14.50 P 0.00 0.00 0.00 0.47 0.00 49 0 292 0
29APR26 15.00 P 0.00 0.00 0.00 0.75 -0.01 51 0 88 0
29APR26 15.50 P 1.26 1.26 1.26 1.06 -0.02 49 15 86 +15
29APR26 16.00 P 0.00 0.00 0.00 1.45 0.00 49 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 1.88 +0.02 50 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.34 -0.02 50 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.83 -0.01 55 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.34 +0.03 65 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.82 +0.01 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.32 +0.02 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.30 +0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.30 +0.04 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 70 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 0.00 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 45 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 0.00 44 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 0.00 43 0 1,343 0
28MAY26 13.00 P 0.00 0.00 0.00 0.23 0.00 43 0 955 0
28MAY26 13.50 P 0.00 0.00 0.00 0.36 0.00 43 0 358 0
28MAY26 14.00 P 0.00 0.00 0.00 0.53 0.00 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.77 +0.01 44 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.05 +0.01 44 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.38 +0.03 45 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.74 +0.06 46 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.13 +0.01 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.56 +0.02 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.96 -0.02 47 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.48 +0.03 54 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.90 -0.03 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.39 -0.01 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.87 -0.01 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.34 -0.01 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.30 +0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.30 +0.01 0 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 78 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 65 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 0.00 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 43 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 42 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 0.00 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 +0.01 42 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 +0.01 42 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 +0.02 42 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.14 +0.01 41 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.44 +0.01 42 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.79 +0.07 43 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.13 +0.01 42 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.54 +0.03 43 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.94 +0.03 43 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.42 +0.06 47 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.79 +0.02 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.27 +0.03 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.73 +0.01 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.25 +0.03 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.68 +0.08 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 -0.06 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.57 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.59 0.00 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 41 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 0.09 -0.01 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.82 0.00 41 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.04 0.00 40 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.30 +0.01 40 0 255 0
30JUL26 15.00 P 1.72 1.76 1.69 1.61 0.00 41 60 150 +60
30JUL26 15.50 P 2.04 2.04 1.88 1.88 -0.02 39 135 255 +135
30JUL26 16.00 P 0.00 0.00 0.00 2.33 +0.04 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.73 +0.05 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.14 +0.05 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.48 -0.03 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.93 -0.01 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.45 +0.07 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.83 -0.01 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.25 -0.04 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.75 +0.03 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 0.00 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 0.00 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 0.00 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 0.00 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 0.00 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.01 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 0.00 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.02 40 0 0 0
29SEP26 14.00 P 1.37 1.37 1.37 1.29 -0.01 39 15 60 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.04 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.87 +0.02 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 -0.01 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 +0.05 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.02 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 -0.02 42 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.77 +0.03 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 0.00 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 -0.03 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.09 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.35 -0.09 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.80 -0.09 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 +0.02 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.67 +0.03 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.64 +0.04 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 0.04 -0.01 39 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 0.07 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.01 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.02 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.01 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 -0.02 39 0 8,161 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 0.00 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 0.00 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 +0.01 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.02 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.02 41 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 +0.02 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.25 0.00 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.01 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.01 -0.01 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.29 0.00 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.68 -0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.10 0.00 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.52 0.00 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.95 0.00 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.85 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.76 +0.01 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.70 +0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.02 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.02 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.02 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.02 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 +0.02 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 +0.04 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.56 +0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.79 -0.03 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 +0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 +0.06 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.73 +0.09 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.08 +0.02 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.44 +0.03 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.71 +0.05 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.07 +0.04 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.45 +0.05 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.85 +0.05 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 +0.05 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.66 +0.05 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.08 +0.05 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.95 +0.05 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.85 +0.05 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.77 +0.05 38 0 0 0
TOTAL PUT 231 31,055 +226
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$ 12.68
29APR26 9.00 C 0.00 0.00 0.00 3.69 -0.07 66 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.44 -0.07 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.19 -0.07 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.94 -0.07 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.69 -0.07 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.21 -0.07 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.74 -0.07 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.31 -0.07 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.94 -0.03 54 0 5 0
29APR26 12.50 C 0.65 0.65 0.65 0.62 -0.06 52 15 36 +15
29APR26 13.00 C 0.46 0.46 0.36 0.39 -0.05 52 66 226 +66
29APR26 13.50 C 0.29 0.29 0.28 0.24 -0.02 54 45 263 +41
29APR26 14.00 C 0.17 0.17 0.11 0.14 -0.01 54 77 312 +24
29APR26 14.50 C 0.06 0.06 0.06 0.08 -0.01 55 1 134 -1
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 124 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 184 0
29APR26 20.00 C 0.01 0.01 0.01 0.01 0.00 99 1 175 -1
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.71 -0.07 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.47 -0.07 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.22 -0.07 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.98 -0.07 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.75 -0.07 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.29 -0.07 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.87 -0.07 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.48 -0.07 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.63 -0.04 43 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.46 -0.03 44 0 24 0
28MAY26 14.00 C 0.36 0.38 0.36 0.32 -0.04 44 22 146 +20
28MAY26 14.50 C 0.26 0.27 0.21 0.22 -0.03 44 36 145 +28
28MAY26 15.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 316 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.75 -0.07 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.51 -0.08 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.07 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 -0.08 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 -0.08 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.40 -0.08 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.01 -0.08 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.65 -0.08 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.34 -0.08 41 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 -0.08 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 -0.10 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.05 42 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 -0.06 41 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.04 41 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.80 -0.07 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.57 -0.07 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.35 -0.07 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.13 -0.07 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.92 -0.07 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.52 -0.07 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.15 -0.06 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.81 -0.07 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.25 -0.06 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.02 -0.05 41 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.83 -0.03 41 0 12 0
30JUL26 14.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30JUL26 14.50 C 0.65 0.65 0.64 0.54 -0.03 41 16 16 +16
30JUL26 15.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 6 0
30JUL26 15.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 56 0
30JUL26 16.00 C 0.34 0.36 0.34 0.26 -0.03 41 34 125 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.92 -0.07 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 -0.07 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.07 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.11 -0.07 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 -0.07 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.40 -0.06 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.09 -0.06 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 -0.06 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.05 41 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 -0.05 41 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.04 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.05 41 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 -0.04 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.03 41 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.03 41 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 66 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 -0.07 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 -0.07 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 -0.07 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.55 -0.07 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.37 -0.07 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 -0.07 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.72 -0.06 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 -0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.17 -0.06 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 -0.05 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.05 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 -0.05 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 -0.04 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.04 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.03 41 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.03 41 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.30 -0.07 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 -0.07 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.94 -0.07 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.77 -0.07 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.60 -0.07 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.29 -0.06 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.99 -0.07 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.72 -0.06 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 -0.06 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.23 -0.06 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.02 -0.06 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 -0.05 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 -0.05 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 -0.04 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 -0.05 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 -0.04 41 0 130 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 -0.02 41 0 101 0
TOTAL CALL 313 8,560 +223
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 55 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 53 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 76 0
29APR26 12.00 P 0.22 0.22 0.22 0.25 +0.01 54 10 162 0
29APR26 12.50 P 0.33 0.40 0.33 0.45 +0.02 54 50 171 +49
29APR26 13.00 P 0.58 0.70 0.58 0.72 +0.04 55 46 264 +41
29APR26 13.50 P 0.00 0.00 0.00 1.05 +0.07 54 0 92 0
29APR26 14.00 P 0.00 0.00 0.00 1.44 +0.05 53 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.88 +0.06 53 0 51 0
29APR26 15.00 P 2.40 2.40 2.40 2.35 +0.07 55 4 106 -4
29APR26 15.50 P 0.00 0.00 0.00 2.83 +0.07 54 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.82 +0.07 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 131 -4
29APR26 17.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.82 +0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.32 +0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.32 +0.07 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.32 +0.07 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 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 0.00 44 0 12 0
28MAY26 11.00 P 0.00 0.00 0.00 0.16 0.00 43 0 55 0
28MAY26 11.50 P 0.25 0.25 0.25 0.27 +0.01 43 1 44 0
28MAY26 12.00 P 0.41 0.41 0.41 0.42 +0.01 42 1 6 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.66 +0.03 44 0 74 0
28MAY26 13.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 100 0
28MAY26 13.50 P 0.00 0.00 0.00 1.23 +0.05 43 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.60 +0.04 43 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 2.00 +0.04 43 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.43 +0.05 43 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.88 +0.05 43 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 +0.06 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.83 +0.06 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.82 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.32 +0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.32 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 42 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.01 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.09 -0.01 41 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.42 +0.01 41 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 +0.01 41 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 +0.02 41 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 +0.03 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 +0.04 41 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 +0.04 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 +0.05 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 +0.05 41 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.83 +0.05 40 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.32 +0.06 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.82 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.32 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.32 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.32 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.32 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.32 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.32 +0.07 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.32 +0.07 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.32 +0.07 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.32 +0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 0.00 41 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 0.00 41 0 70 0
30JUL26 10.50 P 0.27 0.27 0.27 0.28 +0.01 42 15 105 +15
30JUL26 11.00 P 0.35 0.35 0.35 0.41 +0.01 42 30 165 +30
30JUL26 11.50 P 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
30JUL26 12.00 P 0.67 0.69 0.67 0.77 +0.01 41 69 77 +69
30JUL26 12.50 P 0.00 0.00 0.00 1.00 +0.01 41 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.27 +0.03 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.57 +0.03 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 +0.04 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.27 +0.04 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.66 +0.04 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.07 +0.05 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.50 +0.05 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 +0.05 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.40 +0.05 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.87 +0.06 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.35 +0.06 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 0.00 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.01 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.25 +0.01 41 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.53 +0.02 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.03 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 +0.03 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 +0.04 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.87 +0.03 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.27 +0.04 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.67 +0.04 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.09 +0.04 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.05 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 +0.06 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.05 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 +0.06 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.37 +0.06 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.85 +0.06 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.34 +0.07 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.32 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.32 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.32 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.32 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.32 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.32 +0.07 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.32 +0.07 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 0.00 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.02 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 +0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 +0.01 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.02 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 +0.03 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 +0.03 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.92 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 +0.04 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 +0.05 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.59 +0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.04 +0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.49 +0.05 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.95 +0.06 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.41 +0.05 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.36 +0.06 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.33 +0.06 40 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.32 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.32 +0.07 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.32 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.30 +0.01 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.54 +0.01 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 +0.01 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 +0.01 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.01 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.70 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 +0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.75 +0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.12 +0.03 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.51 +0.03 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.92 +0.04 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.32 +0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.75 +0.04 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.18 +0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.61 +0.04 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.06 +0.05 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.52 +0.05 41 0 0 0
TOTAL PUT 226 4,589 +197
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$ 179.20
29APR26 142.50 C 0.00 0.00 0.00 36.98 -2.59 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 34.55 -2.58 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 32.16 -2.56 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 29.80 -2.55 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 27.49 -2.52 58 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 25.24 -2.48 58 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 23.05 -2.45 58 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 20.94 -2.39 58 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 18.92 -2.33 58 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 16.99 -2.26 58 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 15.17 -2.18 58 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 13.46 -2.09 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 11.87 -1.99 58 0 178 0
29APR26 175.00 C 0.00 0.00 0.00 10.41 -1.87 58 0 248 0
29APR26 177.50 C 0.00 0.00 0.00 9.33 -1.57 60 0 32 0
29APR26 180.00 C 8.40 8.40 7.66 8.07 -1.32 59 4 101 +3
29APR26 182.50 C 9.00 9.00 9.00 6.94 -1.32 59 2 102 0
29APR26 185.00 C 10.90 10.90 10.90 5.93 -1.22 59 1 116 0
29APR26 187.50 C 10.00 10.00 5.00 5.03 -1.03 59 6 524 +2
29APR26 190.00 C 0.00 0.00 0.00 4.24 -0.94 59 0 79 0
29APR26 192.50 C 3.67 3.67 3.67 3.55 -0.86 59 1 55 0
29APR26 195.00 C 0.00 0.00 0.00 2.95 -0.79 58 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 2.44 -0.73 58 0 35 0
29APR26 200.00 C 4.10 4.30 1.90 2.01 -0.65 58 21 365 -11
29APR26 205.00 C 1.79 1.79 1.79 1.33 -0.49 58 1 470 -1
29APR26 210.00 C 2.00 2.50 2.00 0.86 -0.41 58 6 279 +1
29APR26 215.00 C 1.65 1.65 1.65 0.55 -0.28 58 5 112 0
29APR26 220.00 C 0.84 0.84 0.84 0.34 -0.20 58 3 160 0
29APR26 225.00 C 0.60 0.60 0.60 0.20 -0.14 58 3 370 +3
29APR26 230.00 C 0.31 0.31 0.28 0.12 -0.09 58 6 520 -1
29APR26 235.00 C 0.21 0.21 0.21 0.07 -0.06 58 1 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.04 -0.04 58 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 36.47 -2.48 54 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 34.37 -2.44 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 32.32 -2.42 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 30.34 -2.37 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 28.42 -2.33 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 26.56 -2.29 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 24.78 -2.24 54 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 23.07 -2.18 54 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 21.43 -2.13 54 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 19.87 -2.07 54 0 108 0
28MAY26 170.00 C 26.00 26.00 26.00 18.38 -2.01 54 4 42 0
28MAY26 172.50 C 0.00 0.00 0.00 16.97 -1.94 54 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 16.11 -1.40 56 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 14.58 -1.59 55 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 13.50 -1.37 55 0 21 0
28MAY26 182.50 C 17.50 17.50 12.50 12.33 -1.38 55 22 22 0
28MAY26 185.00 C 15.20 16.90 11.00 11.39 -1.17 55 201 115 -3
28MAY26 187.50 C 0.00 0.00 0.00 10.39 -1.07 55 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 9.42 -0.98 55 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 8.56 -0.86 55 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 7.76 -0.85 55 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 6.98 -0.85 54 0 30 0
28MAY26 200.00 C 6.11 6.11 6.11 6.29 -0.84 54 2 57 -2
28MAY26 205.00 C 0.00 0.00 0.00 5.13 -0.74 54 0 39 0
28MAY26 210.00 C 4.20 4.28 4.20 4.20 -0.61 55 20 21 +8
28MAY26 215.00 C 3.92 3.92 3.92 3.38 -0.53 55 2 12 0
28MAY26 220.00 C 0.00 0.00 0.00 2.70 -0.47 54 0 24 0
28MAY26 225.00 C 0.00 0.00 0.00 2.14 -0.42 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 1.69 -0.41 54 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 1.33 -0.39 54 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 1.04 -0.33 54 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.81 -0.28 54 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.63 -0.22 54 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.47 -0.18 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.36 -0.15 54 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.28 -0.12 54 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.21 -0.10 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 40.21 -2.37 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 38.20 -2.38 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 36.31 -2.29 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.47 -2.26 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.63 -2.27 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.93 -2.15 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.26 -2.13 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.61 -2.14 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.08 -2.02 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.62 -1.96 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.16 -1.97 54 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 22.43 -1.25 56 0 32 0
29JUN26 172.50 C 22.13 22.13 22.13 20.52 -1.78 54 2 61 0
29JUN26 175.00 C 0.00 0.00 0.00 19.84 -1.30 56 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 18.55 -1.31 56 0 25 0
29JUN26 180.00 C 22.70 22.70 17.87 17.34 -1.29 55 9 11 +3
29JUN26 182.50 C 0.00 0.00 0.00 16.23 -1.26 55 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 15.19 -1.21 55 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 14.21 -1.31 55 0 120 0
29JUN26 190.00 C 0.00 0.00 0.00 13.29 -1.26 55 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 12.41 -1.03 55 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 11.60 -0.96 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 10.83 -0.74 55 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 9.83 -1.16 54 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 8.47 -1.14 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 7.57 -0.54 55 0 29 0
29JUN26 215.00 C 0.00 0.00 0.00 6.30 -0.93 54 0 1 0
29JUN26 220.00 C 8.00 8.70 8.00 5.43 -0.76 54 2 116 +2
29JUN26 225.00 C 0.00 0.00 0.00 4.64 -0.75 54 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 3.96 -0.64 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 3.39 -0.58 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 2.85 -0.55 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 2.45 -0.43 54 0 121 0
29JUN26 250.00 C 2.65 2.65 2.65 2.05 -0.44 54 2 48 +1
29JUN26 255.00 C 0.00 0.00 0.00 1.75 -0.34 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 1.48 -0.31 54 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.23 -0.30 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.05 -0.22 54 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.88 -0.22 54 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.74 -0.18 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.63 -0.14 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.51 -0.15 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.43 -0.12 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.37 -0.09 54 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 35.27 -2.12 54 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.66 -2.12 54 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.04 -2.13 54 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 30.59 -1.97 54 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 29.17 -1.97 54 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 27.75 -1.97 54 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 26.34 -1.96 54 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 25.12 -1.78 54 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 23.90 -1.78 54 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 23.18 -1.24 56 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 21.99 -1.21 56 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 20.82 -1.23 55 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 19.75 -1.26 55 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 18.73 -1.06 55 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 17.76 -1.16 55 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 16.83 -0.96 55 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 15.96 -1.07 55 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 15.12 -1.03 55 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 14.31 -0.99 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 13.11 -1.32 54 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 11.79 -1.16 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 10.47 -1.16 54 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 9.32 -0.99 54 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 8.30 -0.96 54 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 7.50 -0.67 55 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 45.93 -2.31 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.35 -2.19 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.44 -1.53 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.21 -2.20 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.27 -1.57 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.74 -1.53 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.27 -1.59 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.84 -1.64 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.45 -1.65 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.17 -1.06 55 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 31.60 -1.65 54 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 30.63 -1.30 55 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 29.29 -1.41 54 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 28.49 -1.14 55 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 27.39 -1.10 55 0 700 0
29SEP26 180.00 C 25.00 31.30 25.00 26.31 -1.17 55 3 125 0
29SEP26 182.50 C 0.00 0.00 0.00 25.20 -1.32 55 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 24.26 -1.22 55 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 23.29 -1.12 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.35 -1.08 55 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 21.46 -1.03 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.59 -1.41 55 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 19.77 -1.05 55 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 19.05 -0.96 55 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 17.39 -1.53 55 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 16.03 -1.30 55 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 14.72 -1.30 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 13.41 -1.31 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 12.32 -0.71 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.32 -1.08 55 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 10.32 -1.08 54 0 2 0
29SEP26 240.00 C 10.46 10.46 10.46 9.40 -1.01 55 2 56 0
29SEP26 245.00 C 0.00 0.00 0.00 8.40 -0.85 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.68 -0.85 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 6.96 -0.86 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 6.38 -0.72 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.86 -0.67 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 5.34 -0.67 54 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 4.82 -0.67 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.56 -0.57 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.07 -0.50 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 3.71 -0.51 54 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 3.35 -0.51 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.15 -0.45 54 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 50.85 -1.94 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.32 -1.94 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.79 -1.93 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.37 -1.82 53 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 45.03 -1.77 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.69 -1.77 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 42.36 -1.76 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.02 -1.76 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.68 -1.76 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.54 -1.57 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.40 -1.56 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.51 -1.31 53 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 35.36 -1.31 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 34.25 -1.28 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 32.82 -1.56 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.39 -1.07 54 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 31.37 -1.19 54 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 30.39 -1.03 54 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 29.44 -1.11 54 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.52 -0.99 54 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 27.63 -1.04 54 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 26.77 -1.07 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.94 -1.01 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 25.39 -0.73 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 23.81 -1.18 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 22.22 -1.19 54 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 20.80 -1.02 54 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 19.55 -0.38 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.31 -0.41 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 17.06 -0.73 54 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 15.95 -0.35 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.01 -0.32 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.06 -0.34 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.11 -0.37 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 12.18 -0.38 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.48 -0.26 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 10.78 -0.27 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.78 -0.59 53 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.10 -0.59 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.48 -0.53 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.00 -0.44 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.51 -0.44 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.02 -0.45 53 0 0 0
30DEC26 300.00 C 9.60 9.60 9.60 6.54 -0.44 53 1 3 +1
30MAR27 145.00 C 0.00 0.00 0.00 52.73 -2.33 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.40 -2.19 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.09 -2.19 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.77 -2.20 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 47.46 -2.20 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.15 -2.20 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.84 -2.20 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 43.67 -2.06 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.55 -2.04 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.43 -2.05 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.32 -2.04 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.20 -2.05 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.08 -2.05 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.03 -1.99 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.02 -0.79 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.03 -0.93 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.08 -1.23 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.23 -1.13 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 33.24 -1.20 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.33 -1.21 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.38 -1.29 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.49 -1.33 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.72 -1.27 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 28.18 -1.66 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.86 -2.50 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.37 -1.67 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.73 -0.82 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 21.87 -1.45 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.70 -1.45 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.53 -1.46 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.36 -1.46 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.44 -1.23 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.55 -1.23 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.66 -1.24 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.77 -1.24 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 13.88 -1.24 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.18 -1.06 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.90 -0.64 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 11.87 -1.02 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 11.22 -1.02 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.88 -0.70 52 0 15 0
TOTAL CALL 332 17,990 +6
29APR26 142.50 P 0.00 0.00 0.00 0.15 +0.02 58 0 335 0
29APR26 145.00 P 0.37 0.37 0.37 0.23 +0.03 58 1 158 0
29APR26 147.50 P 0.00 0.00 0.00 0.33 +0.05 58 0 45 0
29APR26 150.00 P 0.00 0.00 0.00 0.48 +0.07 58 0 455 0
29APR26 152.50 P 0.00 0.00 0.00 0.67 +0.09 58 0 65 0
29APR26 155.00 P 0.80 0.80 0.80 0.93 +0.13 58 1 138 +1
29APR26 157.50 P 1.33 1.33 1.33 1.25 +0.18 58 4 78 +4
29APR26 160.00 P 1.11 2.13 1.11 1.63 +0.20 58 2 254 0
29APR26 162.50 P 2.29 2.29 2.29 2.14 +0.29 58 3 85 +3
29APR26 165.00 P 1.45 3.38 1.45 2.74 +0.38 58 10 261 +4
29APR26 167.50 P 3.29 3.29 3.29 3.41 +0.42 58 1 106 0
29APR26 170.00 P 2.36 2.36 2.36 4.13 +0.43 58 1 273 0
29APR26 172.50 P 3.25 3.25 3.25 4.96 +0.42 57 3 235 -3
29APR26 175.00 P 5.90 5.90 5.90 5.87 +0.37 56 2 170 0
29APR26 177.50 P 0.00 0.00 0.00 7.01 +0.57 56 0 22 0
29APR26 180.00 P 5.00 8.00 5.00 8.24 +0.65 56 2 113 0
29APR26 182.50 P 8.20 10.50 8.20 9.59 +0.80 56 6 46 -3
29APR26 185.00 P 6.28 6.28 6.18 11.07 +0.90 55 7 54 +7
29APR26 187.50 P 7.70 7.70 7.70 13.01 +1.40 58 1 543 0
29APR26 190.00 P 13.29 13.29 13.29 14.78 +1.49 58 1 107 +1
29APR26 192.50 P 0.00 0.00 0.00 16.59 +1.56 58 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 18.53 +1.73 58 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 20.53 +1.80 58 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 22.60 +1.91 58 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 26.94 +2.07 58 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 31.49 +2.22 58 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 35.88 +2.02 47 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 40.96 +1.87 56 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 46.62 +3.21 78 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 50.84 +1.28 58 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 55.81 +2.06 58 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 60.80 +2.59 0 0 11 -19
29APR26 245.00 P 0.00 0.00 0.00 65.80 +2.60 0 0 455 0
29APR26 250.00 P 0.00 0.00 0.00 70.80 +2.60 0 0 0 -440
29APR26 255.00 P 0.00 0.00 0.00 75.80 +2.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 80.80 +2.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 85.80 +2.60 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 90.80 +2.60 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 95.80 +2.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 100.80 +2.60 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 105.80 +2.60 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 110.80 +2.60 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 115.80 +2.60 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 120.80 +2.60 0 0 0 0
28MAY26 145.00 P 1.60 2.49 1.60 1.94 +0.16 54 72 122 +68
28MAY26 147.50 P 0.00 0.00 0.00 2.33 +0.16 55 0 1 0
28MAY26 150.00 P 3.15 3.15 3.15 2.80 +0.23 55 5 6 +5
28MAY26 152.50 P 0.00 0.00 0.00 3.33 +0.24 55 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.90 +0.28 55 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 4.59 +0.35 55 0 75 0
28MAY26 160.00 P 3.58 5.28 3.58 5.28 +0.35 55 303 450 +303
28MAY26 162.50 P 5.65 5.65 5.65 6.03 +0.38 54 1 158 0
28MAY26 165.00 P 7.40 7.40 7.40 6.83 +0.31 54 1 106 +1
28MAY26 167.50 P 7.13 7.60 7.13 7.68 +0.29 54 5 60 0
28MAY26 170.00 P 7.29 7.30 7.29 8.63 +0.25 53 2 171 +2
28MAY26 172.50 P 0.00 0.00 0.00 9.67 +0.27 53 0 33 0
28MAY26 175.00 P 8.80 11.40 8.80 10.78 +0.35 53 22 105 +20
28MAY26 177.50 P 0.00 0.00 0.00 11.94 +0.46 53 0 47 0
28MAY26 180.00 P 0.00 0.00 0.00 13.23 +0.53 53 0 100 0
28MAY26 182.50 P 0.00 0.00 0.00 14.69 +0.70 53 0 21 0
28MAY26 185.00 P 12.80 12.80 12.50 16.12 +0.74 53 6 22 +5
28MAY26 187.50 P 0.00 0.00 0.00 17.49 +0.68 52 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 19.08 +0.79 52 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 21.16 +1.29 54 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 22.92 +1.40 54 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 24.72 +0.74 54 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 26.52 +0.68 54 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 30.40 +1.64 54 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 34.33 +1.59 53 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 38.27 +1.57 52 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 42.95 +2.08 54 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 47.43 +1.54 54 0 2 0
28MAY26 230.00 P 43.50 43.50 43.50 52.10 +2.29 55 1 5 +1
28MAY26 235.00 P 0.00 0.00 0.00 56.81 +2.07 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 61.51 +2.13 55 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 66.22 +2.37 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.07 +2.42 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 75.96 +2.47 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 80.88 +2.50 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 85.84 +2.54 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 90.81 +2.56 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 95.80 +2.59 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 100.80 +2.60 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 105.80 +2.60 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 110.80 +2.60 0 0 0 0
29JUN26 142.50 P 3.71 4.60 3.71 3.87 +0.16 54 5 21 +2
29JUN26 145.00 P 0.00 0.00 0.00 4.40 +0.26 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.04 +0.37 54 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 5.73 +0.38 54 0 20 0
29JUN26 152.50 P 0.00 0.00 0.00 6.42 +0.38 54 4 20 0
29JUN26 155.00 P 0.00 0.00 0.00 7.23 +0.50 54 0 34 0
29JUN26 157.50 P 6.40 6.40 6.40 8.10 +0.51 54 5 8 +4
29JUN26 160.00 P 7.90 9.00 7.90 9.07 +0.62 54 212 228 +211
29JUN26 162.50 P 0.00 0.00 0.00 9.94 +0.34 54 0 0 0
29JUN26 165.00 P 8.90 8.90 8.90 10.91 +0.27 54 9 60 0
29JUN26 167.50 P 0.00 0.00 0.00 11.94 +0.21 54 0 80 0
29JUN26 170.00 P 13.14 13.47 13.14 13.02 +0.39 54 4 59 0
29JUN26 172.50 P 0.00 0.00 0.00 14.16 +0.42 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 15.37 +0.49 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 16.64 +0.54 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 17.98 +0.58 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 19.42 +0.67 53 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 20.85 +0.77 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 22.41 +0.86 53 0 3 0
29JUN26 190.00 P 25.00 25.00 25.00 23.70 +0.62 52 2 12 -2
29JUN26 192.50 P 20.70 20.70 20.70 25.86 +0.93 53 1 2 -1
29JUN26 195.00 P 0.00 0.00 0.00 27.55 +1.27 54 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 29.32 +1.37 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 30.92 +1.24 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 34.73 +1.31 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 38.58 +1.55 53 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 42.67 +1.74 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 46.75 +1.47 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 51.34 +2.10 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 54.93 +2.10 52 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 60.13 +2.46 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 64.35 +2.01 55 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 68.87 +2.20 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.47 +2.20 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 78.16 +2.29 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.89 +2.32 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.31 +2.61 60 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 93.05 +2.79 60 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 98.14 +3.06 63 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 102.13 +2.45 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.01 +2.48 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.90 +2.49 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 116.81 +2.51 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.74 +2.54 54 0 0 0
30JUL26 152.50 P 8.03 8.03 8.03 9.00 +0.50 54 1 1 +1
30JUL26 155.00 P 0.00 0.00 0.00 9.88 +0.49 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 10.77 +0.50 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 11.70 +0.54 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 12.78 +0.40 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.82 +0.13 54 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 14.92 +0.19 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 16.06 +0.40 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 17.26 +0.44 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 18.51 +0.48 53 0 0 0
30JUL26 177.50 P 16.40 16.40 16.40 19.82 +0.54 53 1 1 0
30JUL26 180.00 P 0.00 0.00 0.00 21.18 +0.59 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 22.49 +0.51 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 23.96 +0.65 53 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 25.48 +0.62 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 27.28 +0.96 54 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 28.90 +0.91 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 30.57 +0.93 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 32.28 +0.98 54 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 34.02 +1.06 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 37.61 +1.19 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 41.55 +1.46 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 45.40 +1.63 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 49.38 +1.67 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 53.37 +1.69 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.52 +0.31 55 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.14 +0.42 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.38 +0.43 55 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 12.31 +0.43 55 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 13.25 +0.43 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 13.90 +0.54 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.00 +0.57 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.03 +0.03 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.11 -0.02 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.32 +0.24 54 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 19.35 -0.07 53 0 1,100 0
29SEP26 170.00 P 20.75 20.75 20.75 20.56 -0.19 53 1 923 +1
29SEP26 172.50 P 0.00 0.00 0.00 21.82 -0.14 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 23.12 -0.10 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 24.45 +0.04 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 25.77 +0.02 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 27.25 +0.31 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 28.71 +0.42 53 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 30.38 +0.65 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 33.23 +1.92 56 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.88 +1.05 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.53 +1.13 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.29 +1.08 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 39.02 +0.77 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 42.54 +0.81 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 46.18 +0.91 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 49.78 +1.49 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.75 +1.09 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 57.67 +1.12 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 61.68 +1.65 55 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 65.75 +1.21 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 69.63 +0.88 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 73.56 +0.74 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 77.84 +0.90 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 82.15 +1.65 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.52 +1.72 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 90.95 +1.71 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 95.84 +2.12 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.36 +2.15 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.83 +2.11 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.48 +2.15 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 114.14 +2.16 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.80 +2.16 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 123.53 +2.23 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.77 +1.08 54 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 14.73 +1.10 54 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 15.24 +0.68 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.30 +0.80 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.43 +0.86 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.11 +1.41 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.27 +1.45 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 20.44 +0.49 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.59 +0.39 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.78 +0.40 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 24.09 +0.33 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 25.28 +0.26 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 26.70 +0.38 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 27.91 +0.27 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 29.30 -0.07 52 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 30.84 +0.65 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 32.53 +0.79 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.79 +0.70 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 35.36 +0.77 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 38.21 +2.04 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 39.55 +0.69 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 41.22 +0.93 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 42.35 +1.47 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.06 +1.47 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.89 +1.03 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 50.46 +0.68 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 54.50 +1.64 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.26 +1.69 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.02 +1.69 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.76 +1.67 53 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 69.71 +1.84 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.76 +1.88 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.82 +1.88 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.90 +1.90 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.06 +1.98 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 90.31 +2.05 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.63 +2.06 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.95 +2.07 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.28 +2.08 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 107.69 +2.15 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 112.20 +2.21 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 116.72 +2.22 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 121.25 +2.23 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 125.79 +2.23 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.95 +0.29 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 18.08 +0.43 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.22 +0.42 51 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 20.36 +0.42 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.51 +0.42 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.66 +0.42 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.95 +0.56 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.43 +0.69 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.92 -0.09 50 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 28.00 +0.19 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.47 -0.04 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.80 -0.01 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.16 +0.01 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.34 +0.83 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.79 +0.13 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.41 -0.68 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.28 +0.50 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.83 +0.56 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.85 +1.08 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.40 +0.76 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.95 +0.77 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.57 +0.84 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.29 +0.96 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.73 +0.96 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.18 +0.97 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.65 +0.98 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.29 +1.14 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.07 +1.19 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.86 +1.20 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.66 +1.21 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.48 +1.22 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 80.53 +1.42 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 84.61 +1.43 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 88.70 +1.44 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 92.80 +1.45 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 96.92 +1.46 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 101.21 +1.63 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 105.54 +1.66 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 109.88 +1.67 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 114.23 +1.68 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 118.60 +1.70 51 0 0 0
TOTAL PUT 708 16,628 +176
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$ 37.98
29APR26 24.00 C 0.00 0.00 0.00 14.00 +0.25 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.00 +0.15 0 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 11.02 +0.16 74 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 10.01 +0.30 58 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 9.01 +0.28 51 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 8.00 +0.05 0 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 7.05 +0.29 55 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 6.13 +0.18 59 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 5.18 +0.23 55 0 350 0
29APR26 34.00 C 0.00 0.00 0.00 4.32 +0.21 55 0 368 0
29APR26 35.00 C 4.09 4.09 4.09 3.41 +0.12 50 1 668 -1
29APR26 36.00 C 3.00 3.00 2.97 2.67 +0.12 50 71 994 0
29APR26 37.00 C 2.43 2.43 2.43 2.00 +0.12 49 5 1,907 0
29APR26 38.00 C 1.80 1.90 1.19 1.44 +0.04 48 204 1,909 -94
29APR26 39.00 C 1.36 1.36 0.80 0.98 0.00 47 32 1,069 -7
29APR26 40.00 C 0.96 1.01 0.55 0.65 -0.02 46 176 1,614 +97
29APR26 41.00 C 0.70 0.70 0.38 0.44 0.00 47 12 639 +4
29APR26 42.00 C 0.48 0.48 0.24 0.27 -0.01 47 110 1,733 -22
29APR26 43.00 C 0.31 0.31 0.17 0.16 -0.01 47 25 824 +9
29APR26 44.00 C 0.22 0.22 0.21 0.10 -0.01 48 17 619 -2
29APR26 45.00 C 0.12 0.12 0.08 0.06 0.00 48 9 1,007 0
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 47 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 0.00 0.00 0.00 0.01 0.00 52 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 14.14 +0.39 78 1 1 +1
28MAY26 25.00 C 0.00 0.00 0.00 13.04 +0.26 45 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 12.20 +0.35 72 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.06 +0.20 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.15 +0.40 55 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.11 +0.18 46 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.16 +0.12 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.05 -0.17 0 0 90 0
28MAY26 32.00 C 6.44 6.44 6.44 6.49 +0.15 50 2 48 +2
28MAY26 33.00 C 0.00 0.00 0.00 5.67 +0.17 50 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 4.90 +0.26 49 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 4.17 +0.16 49 0 795 0
28MAY26 36.00 C 3.27 3.29 3.27 3.51 +0.15 48 16 543 +16
28MAY26 37.00 C 3.55 3.55 3.55 2.91 +0.11 47 1 421 0
28MAY26 38.00 C 0.00 0.00 0.00 2.39 +0.09 47 0 243 0
28MAY26 39.00 C 1.82 1.93 1.78 1.93 +0.06 47 41 245 +41
28MAY26 40.00 C 1.86 1.86 1.38 1.56 +0.06 47 12 655 -1
28MAY26 41.00 C 1.56 1.56 1.14 1.24 +0.05 46 16 230 +9
28MAY26 42.00 C 1.30 1.30 0.90 0.98 +0.03 46 40 222 +10
28MAY26 43.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 600 0
28MAY26 44.00 C 0.81 0.81 0.59 0.58 +0.01 46 56 243 +45
28MAY26 45.00 C 0.48 0.48 0.48 0.45 +0.01 46 1 252 +1
28MAY26 46.00 C 0.36 0.36 0.36 0.34 0.00 46 1 292 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.25 0.00 46 0 279 0
28MAY26 48.00 C 0.23 0.25 0.23 0.19 0.00 46 27 362 0
28MAY26 49.00 C 0.21 0.21 0.18 0.14 0.00 46 21 108 +20
28MAY26 50.00 C 0.20 0.20 0.16 0.10 0.00 46 67 203 +66
28MAY26 52.50 C 0.00 0.00 0.00 0.05 0.00 46 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 25.01 +0.16 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.51 +0.18 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 24.01 +0.29 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.51 +0.30 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.01 +0.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.52 +0.18 82 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.02 +0.17 77 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.52 +0.19 72 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.02 +0.18 64 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.52 +0.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.02 +0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.52 +0.18 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.02 +0.17 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.53 +0.29 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.03 +0.28 59 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.03 +0.25 51 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.03 +0.28 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.04 +0.18 50 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.14 +0.39 63 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 13.05 +0.27 45 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.20 +0.27 58 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.19 +0.03 53 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.15 +0.09 45 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.11 +0.06 38 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.20 -0.12 39 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 7.36 -0.12 41 0 509 0
29JUN26 32.00 C 6.59 6.59 6.59 6.67 +0.08 45 1 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.83 -0.03 43 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 5.38 +0.32 48 0 556 0
29JUN26 35.00 C 0.00 0.00 0.00 4.72 +0.24 47 0 1,027 0
29JUN26 36.00 C 3.90 4.10 3.90 4.09 +0.11 47 45 427 -15
29JUN26 37.00 C 3.45 3.55 3.40 3.55 +0.10 46 5 191 +1
29JUN26 38.00 C 3.37 3.37 2.89 3.05 +0.09 46 17 395 +10
29JUN26 39.00 C 2.79 2.79 2.45 2.63 +0.08 46 764 919 +638
29JUN26 40.00 C 2.08 2.26 2.08 2.26 +0.09 46 11 974 -9
29JUN26 41.00 C 0.00 0.00 0.00 1.91 +0.05 46 0 260 0
29JUN26 42.00 C 1.90 1.90 1.51 1.62 +0.05 46 130 1,472 +64
29JUN26 43.00 C 1.56 1.56 1.29 1.36 +0.03 46 51 376 +39
29JUN26 44.00 C 1.11 1.24 1.09 1.14 +0.03 46 80 526 -5
29JUN26 45.00 C 0.00 0.00 0.00 0.96 +0.03 46 2 892 0
29JUN26 46.00 C 0.00 0.00 0.00 0.79 +0.02 46 0 260 0
29JUN26 47.00 C 0.77 0.77 0.77 0.66 +0.01 46 1 107 0
29JUN26 48.00 C 0.60 0.60 0.60 0.54 +0.01 46 1 103 0
29JUN26 49.00 C 0.65 0.65 0.51 0.45 +0.01 46 20 158 +7
29JUN26 50.00 C 0.54 0.55 0.41 0.36 +0.01 45 25 329 +23
29JUN26 52.50 C 0.37 0.37 0.32 0.22 0.00 46 11 105 -6
29JUN26 55.00 C 0.23 0.23 0.21 0.13 0.00 46 12 120 +12
29JUN26 57.50 C 0.14 0.14 0.14 0.08 0.00 46 5 170 +5
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 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 13.08 +0.30 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.20 +0.27 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.19 +0.03 45 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.27 +0.18 45 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.59 +0.32 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.60 +0.19 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.99 +0.24 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.00 +0.10 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.40 +0.08 46 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.74 -0.02 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.17 +0.05 46 0 33 0
30JUL26 36.00 C 0.00 0.00 0.00 4.61 +0.02 46 0 66 0
30JUL26 37.00 C 4.44 4.44 4.44 4.20 +0.11 47 4 232 0
30JUL26 38.00 C 0.00 0.00 0.00 3.69 +0.06 46 0 745 0
30JUL26 39.00 C 0.00 0.00 0.00 3.27 +0.05 46 0 22 0
30JUL26 40.00 C 3.13 3.13 3.13 2.93 +0.08 47 5 5 +5
30JUL26 41.00 C 0.00 0.00 0.00 2.57 +0.08 47 0 7 0
30JUL26 42.00 C 2.10 2.26 2.10 2.26 +0.06 47 16 16 +16
30JUL26 43.00 C 2.25 2.25 1.86 1.98 +0.06 47 45 68 +45
30JUL26 44.00 C 1.62 1.64 1.62 1.72 +0.04 46 31 108 +31
30JUL26 45.00 C 0.00 0.00 0.00 1.50 +0.04 46 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.29 +0.03 46 0 102 0
30JUL26 47.00 C 1.11 1.11 1.11 1.13 - 46 5 5 -
29SEP26 18.00 C 0.00 0.00 0.00 20.02 +0.24 0 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.52 +0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.02 +0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.53 +0.17 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.03 +0.06 45 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.04 +0.24 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.07 +0.03 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.04 +0.18 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.14 +0.18 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.19 +0.10 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.33 +0.20 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.42 +0.11 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.61 +0.10 43 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.83 +0.09 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.22 +0.22 45 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.51 +0.22 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.83 +0.11 45 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.19 +0.20 45 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.72 +0.19 46 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 6.12 +0.14 46 0 924 0
29SEP26 36.00 C 0.00 0.00 0.00 5.57 +0.11 46 0 165 0
29SEP26 37.00 C 0.00 0.00 0.00 5.12 +0.10 46 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.64 +0.07 46 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 4.21 +0.10 45 0 200 0
29SEP26 40.00 C 3.84 3.84 3.67 3.94 +0.18 47 2 393 0
29SEP26 41.00 C 3.70 3.70 3.70 3.54 +0.12 46 5 584 +5
29SEP26 42.00 C 0.00 0.00 0.00 3.17 +0.05 46 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.95 +0.10 47 0 109 0
29SEP26 44.00 C 2.53 2.53 2.53 2.67 +0.08 46 10 260 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 +0.11 46 0 177 0
29SEP26 46.00 C 0.00 0.00 0.00 2.17 +0.06 46 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.97 +0.07 46 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.76 +0.07 46 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 +0.05 46 0 45 0
29SEP26 50.00 C 1.42 1.42 1.42 1.43 +0.05 46 1 36 0
29SEP26 52.50 C 1.35 1.35 1.35 1.09 +0.04 46 6 41 -5
29SEP26 55.00 C 0.00 0.00 0.00 0.82 +0.02 46 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 +0.03 46 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 +0.02 46 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.36 +0.02 46 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 16.37 +0.25 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.51 +0.24 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.76 +0.14 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.84 +0.18 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.06 +0.32 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.30 +0.35 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.38 +0.14 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.67 +0.12 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.08 +0.21 45 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.43 +0.21 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.82 +0.21 45 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.23 +0.10 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.67 +0.13 45 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 7.15 +0.05 45 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.58 -0.20 44 0 189 0
30DEC26 37.00 C 0.00 0.00 0.00 6.20 +0.02 45 0 100 0
30DEC26 38.00 C 0.00 0.00 0.00 5.88 +0.11 46 0 209 0
30DEC26 39.00 C 0.00 0.00 0.00 5.47 +0.10 46 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 +0.11 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 4.75 +0.09 46 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 4.42 +0.09 46 0 810 0
30DEC26 43.00 C 4.39 4.39 4.39 4.11 +0.08 46 1 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.83 +0.09 46 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.57 +0.09 46 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 +0.15 46 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 3.00 +0.04 46 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.80 +0.04 46 0 43 0
30DEC26 49.00 C 2.99 2.99 2.99 2.61 +0.05 46 1 512 +1
30DEC26 50.00 C 0.00 0.00 0.00 2.36 0.00 45 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.05 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.05 45 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.35 +0.04 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.09 +0.03 46 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.88 +0.03 45 0 202 0
30MAR27 24.00 C 0.00 0.00 0.00 15.28 +0.57 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.43 +0.04 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.76 +0.12 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.95 +0.03 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.10 -0.13 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.51 -0.06 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.87 -0.05 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.27 -0.04 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.80 +0.14 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.12 +0.01 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.71 +0.11 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 8.20 +0.20 46 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.73 +0.03 45 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.26 +0.21 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.84 +0.08 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.43 +0.06 45 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.08 +0.08 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.72 +0.07 46 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.39 +0.06 46 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 +0.10 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.80 +0.11 46 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 +0.08 46 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 4.24 +0.09 46 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.98 +0.08 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.73 +0.08 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.48 +0.07 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.29 +0.07 46 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.80 +0.06 45 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.39 +0.05 45 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.04 +0.05 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.74 +0.04 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.48 +0.03 45 0 56 0
TOTAL CALL 2,277 50,900 +1,057
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 665 0
29APR26 28.00 P 0.02 0.02 0.02 0.01 0.00 64 1 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 937 0
29APR26 30.00 P 0.04 0.04 0.04 0.01 -0.01 51 9 1,991 -9
29APR26 31.00 P 0.06 0.06 0.06 0.02 -0.01 49 5 860 0
29APR26 32.00 P 0.09 0.11 0.09 0.04 -0.03 47 22 795 -21
29APR26 33.00 P 0.15 0.18 0.14 0.09 -0.05 47 15 1,116 -1
29APR26 34.00 P 0.30 0.30 0.20 0.19 -0.08 47 61 1,745 +7
29APR26 35.00 P 0.35 0.45 0.32 0.35 -0.12 47 71 832 +31
29APR26 36.00 P 0.52 0.72 0.50 0.58 -0.18 46 82 1,336 +13
29APR26 37.00 P 0.77 1.07 0.77 0.91 -0.20 46 60 1,610 +15
29APR26 38.00 P 1.10 1.57 1.08 1.36 -0.22 46 117 1,005 +68
29APR26 39.00 P 1.63 2.16 1.63 1.92 -0.26 45 49 860 +25
29APR26 40.00 P 0.00 0.00 0.00 2.60 -0.28 45 0 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 3.50 -0.26 51 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 4.32 -0.10 50 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 5.16 -0.25 47 0 615 0
29APR26 44.00 P 0.00 0.00 0.00 6.21 -0.16 58 0 899 0
29APR26 45.00 P 7.46 7.46 7.46 7.23 -0.07 65 5 328 0
29APR26 46.00 P 8.25 8.25 8.25 8.26 -0.30 74 35 258 0
29APR26 47.00 P 0.00 0.00 0.00 9.29 -0.22 82 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 10.15 -0.15 76 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 11.13 -0.22 78 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 12.04 -0.26 67 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.60 -0.20 90 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.02 -0.32 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.52 -0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.04 -0.26 104 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.56 -0.33 119 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAY26 25.00 P 0.04 0.04 0.04 0.01 -0.01 47 5 1,138 -5
28MAY26 26.00 P 0.06 0.06 0.06 0.02 -0.01 47 7 484 -7
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 1,495 0
28MAY26 29.00 P 0.19 0.19 0.19 0.11 -0.03 46 32 523 +17
28MAY26 30.00 P 0.00 0.00 0.00 0.18 -0.04 46 0 335 0
28MAY26 31.00 P 0.40 0.40 0.40 0.29 -0.06 46 1 258 0
28MAY26 32.00 P 0.46 0.53 0.46 0.44 -0.08 46 8 353 0
28MAY26 33.00 P 0.60 0.75 0.60 0.65 -0.09 46 12 594 +1
28MAY26 34.00 P 0.97 1.01 0.91 0.91 -0.11 46 14 313 0
28MAY26 35.00 P 1.10 1.10 1.05 1.20 -0.11 46 14 486 0
28MAY26 36.00 P 0.00 0.00 0.00 1.54 -0.16 45 0 676 0
28MAY26 37.00 P 1.95 1.95 1.95 1.98 -0.17 44 1 450 +1
28MAY26 38.00 P 0.00 0.00 0.00 2.49 -0.18 44 0 415 0
28MAY26 39.00 P 0.00 0.00 0.00 3.05 -0.22 44 0 241 0
28MAY26 40.00 P 0.00 0.00 0.00 3.68 -0.24 43 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 4.59 -0.06 48 1 218 +1
28MAY26 42.00 P 0.00 0.00 0.00 5.23 -0.18 45 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 6.02 -0.32 45 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 6.87 -0.33 45 1 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.74 -0.38 45 0 93 0
28MAY26 46.00 P 8.88 8.88 8.88 8.62 -0.28 44 35 114 +35
28MAY26 47.00 P 0.00 0.00 0.00 9.54 -0.01 44 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 10.53 -0.43 46 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.62 -0.17 54 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 12.58 -0.19 55 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.00 -0.19 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.43 -0.15 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.81 -0.30 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.36 -0.24 62 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.91 -0.26 74 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 2,657 0
29JUN26 24.00 P 0.06 0.06 0.06 0.04 0.00 47 1 1,096 0
29JUN26 25.00 P 0.09 0.10 0.09 0.06 -0.01 46 300 2,001 +300
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 283 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 421 0
29JUN26 29.00 P 0.43 0.43 0.40 0.34 -0.04 46 3 704 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 -0.06 45 0 2,441 0
29JUN26 31.00 P 0.66 0.66 0.66 0.66 -0.08 45 2 829 0
29JUN26 32.00 P 0.84 0.84 0.84 0.89 -0.09 46 3 795 0
29JUN26 33.00 P 0.00 0.00 0.00 1.16 -0.11 46 0 677 0
29JUN26 34.00 P 0.00 0.00 0.00 1.48 -0.12 46 0 1,304 0
29JUN26 35.00 P 0.00 0.00 0.00 1.83 -0.13 45 1,050 2,614 +1,050
29JUN26 36.00 P 0.00 0.00 0.00 2.20 -0.18 45 0 1,808 0
29JUN26 37.00 P 2.40 2.92 2.40 2.67 -0.15 44 242 4,005 +89
29JUN26 38.00 P 2.98 3.26 2.98 3.19 -0.19 44 2 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 3.77 -0.19 44 0 768 0
29JUN26 40.00 P 4.00 4.00 4.00 4.40 -0.20 44 1 461 0
29JUN26 41.00 P 0.00 0.00 0.00 5.12 -0.16 45 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.90 -0.02 46 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.67 -0.19 46 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.60 -0.03 49 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.45 +0.23 50 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 9.18 -0.12 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.18 -0.09 51 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.08 -0.08 52 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.97 -0.10 52 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.90 -0.08 53 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.19 -0.03 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.59 0.00 54 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 19.96 -0.22 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.42 -0.21 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.91 -0.26 58 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 63 0
30JUL26 26.00 P 0.30 0.30 0.30 0.23 -0.03 46 1 93 0
30JUL26 27.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.46 -0.05 46 0 30 0
30JUL26 29.00 P 0.66 0.66 0.66 0.62 -0.05 46 1 36 0
30JUL26 30.00 P 0.83 0.91 0.83 0.82 -0.07 46 55 107 +30
30JUL26 31.00 P 0.00 0.00 0.00 1.05 -0.09 46 0 111 0
30JUL26 32.00 P 1.20 1.20 1.20 1.33 -0.09 46 5 75 +5
30JUL26 33.00 P 0.00 0.00 0.00 1.63 -0.09 46 0 34 0
30JUL26 34.00 P 0.00 0.00 0.00 1.95 -0.12 46 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 2.33 -0.13 45 0 1,021 0
30JUL26 36.00 P 0.00 0.00 0.00 2.77 -0.14 45 0 16 0
30JUL26 37.00 P 0.00 0.00 0.00 3.25 -0.15 45 0 516 0
30JUL26 38.00 P 0.00 0.00 0.00 3.80 -0.14 45 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.36 -0.17 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.95 -0.17 44 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 5.66 -0.15 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.36 -0.16 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.09 -0.18 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.86 -0.15 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.64 -0.44 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.68 -0.21 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.29 - 45 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 47 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 185 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 289 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 -0.04 46 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.04 46 0 75 0
29SEP26 28.00 P 0.90 0.92 0.89 0.91 -0.05 46 5 280 -3
29SEP26 29.00 P 1.08 1.25 1.08 1.13 -0.05 46 10 225 +8
29SEP26 30.00 P 0.00 0.00 0.00 1.40 -0.06 46 0 1,540 0
29SEP26 31.00 P 1.58 1.58 1.57 1.69 -0.08 46 4 2,466 -4
29SEP26 32.00 P 0.00 0.00 0.00 2.04 -0.01 46 0 2,917 0
29SEP26 33.00 P 2.20 2.20 2.20 2.41 -0.03 47 20 420 +20
29SEP26 34.00 P 2.58 2.58 2.58 2.77 -0.09 46 2 2,160 0
29SEP26 35.00 P 3.09 3.27 3.09 3.23 -0.03 46 60 1,204 -10
29SEP26 36.00 P 3.42 3.42 3.42 3.74 0.00 46 50 2,147 +50
29SEP26 37.00 P 0.00 0.00 0.00 4.17 -0.15 46 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 4.72 -0.09 46 0 171 0
29SEP26 39.00 P 5.49 5.49 5.49 5.36 -0.03 46 10 179 0
29SEP26 40.00 P 0.00 0.00 0.00 5.90 -0.20 46 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.57 -0.15 46 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.24 -0.03 46 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 7.96 -0.12 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.69 -0.28 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.45 -0.20 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.23 -0.23 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.10 -0.30 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.00 -0.28 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.83 -0.27 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.67 -0.28 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.87 -0.25 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.16 -0.20 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.47 -0.20 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.83 -0.11 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.22 -0.11 53 0 0 0
30DEC26 22.00 P 0.41 0.49 0.41 0.38 -0.03 46 31 265 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.03 46 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.03 46 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.04 46 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.08 45 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 -0.05 46 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 -0.05 46 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 1.82 -0.04 46 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 -0.03 46 0 558 0
30DEC26 31.00 P 0.00 0.00 0.00 2.46 -0.03 46 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 2.82 -0.07 46 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 3.22 -0.08 45 0 243 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 -0.09 45 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 -0.10 45 0 907 0
30DEC26 36.00 P 4.40 4.40 4.40 4.59 -0.09 45 1 66 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.11 -0.12 45 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 -0.11 45 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.26 -0.11 45 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 -0.10 45 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 -0.13 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.20 -0.07 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.02 -0.08 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.74 -0.24 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.41 -0.24 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.24 -0.07 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.94 -0.24 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.80 +0.01 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.61 +0.02 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.34 -0.24 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.43 -0.06 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.67 +0.02 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.90 +0.04 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.03 -0.10 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.35 -0.09 47 0 0 0
30MAR27 24.00 P 1.06 1.18 1.06 0.99 -0.05 45 11 254 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.05 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 -0.05 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.74 -0.07 45 0 0 0
30MAR27 28.00 P 1.94 1.94 1.94 2.04 -0.07 45 1 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.33 -0.12 45 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 -0.11 45 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 3.01 -0.14 45 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.40 -0.09 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 -0.10 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 -0.10 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.76 -0.12 44 0 62 0
30MAR27 36.00 P 5.28 5.28 5.28 5.28 -0.09 44 1 64 +1
30MAR27 37.00 P 0.00 0.00 0.00 5.83 -0.09 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.35 -0.12 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 6.98 -0.09 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.63 -0.06 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.28 -0.13 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.92 -0.20 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.66 -0.15 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.43 +0.04 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.09 -0.02 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.91 -0.01 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.66 -0.10 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.44 -0.15 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.22 -0.01 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.95 -0.08 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.07 -0.12 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.18 +0.02 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.34 +0.01 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.57 +0.03 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.83 +0.04 48 0 0 0
TOTAL PUT 2,535 96,851 +1,708
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$ 7.68
29APR26 5.50 C 0.00 0.00 0.00 2.20 -0.23 92 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 -0.21 90 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 -0.21 79 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.47 -0.21 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 -0.21 67 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.96 -0.27 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.74 -0.22 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.54 -0.21 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.37 -0.19 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.24 -0.16 44 0 2 0
29APR26 8.00 C 0.21 0.21 0.18 0.15 -0.12 45 42 643 +38
29APR26 8.25 C 0.11 0.11 0.11 0.09 -0.08 46 9 59 +9
29APR26 8.50 C 0.08 0.08 0.08 0.05 -0.05 46 10 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.03 48 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.24 -0.23 66 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.02 -0.21 67 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.77 -0.21 59 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.54 -0.22 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.32 -0.21 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.08 -0.24 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.89 -0.20 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.73 -0.18 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.59 -0.16 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.46 -0.15 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.35 -0.13 45 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 -0.11 44 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.20 -0.09 45 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 -0.07 45 0 24 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 21 0
28MAY26 9.25 C 0.09 0.09 0.09 0.08 -0.04 45 12 32 +12
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.03 45 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 -0.21 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.06 -0.21 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.83 -0.21 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 -0.21 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.41 -0.20 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.23 -0.17 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.05 -0.19 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 -0.17 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.73 -0.18 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 -0.15 45 0 30 0
29JUN26 8.00 C 0.53 0.53 0.53 0.51 -0.12 45 2 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 -0.11 44 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.10 44 0 197 0
29JUN26 8.75 C 0.26 0.26 0.26 0.27 -0.08 44 3 186 -3
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.07 45 0 85 0
29JUN26 9.25 C 0.18 0.18 0.18 0.17 -0.06 44 5 125 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.05 45 0 207 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.04 45 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30JUL26 5.75 C 0.00 0.00 0.00 2.12 -0.17 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.90 -0.17 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.69 -0.18 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.50 -0.22 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.32 -0.16 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.16 -0.19 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.00 -0.18 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.86 -0.17 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.73 -0.16 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.63 -0.14 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.54 -0.11 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 -0.11 44 0 114 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 -0.09 45 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.33 -0.08 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.28 -0.08 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.18 -0.07 44 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.20 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.23 -0.19 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 -0.19 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.84 -0.19 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 -0.18 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.18 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.16 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.17 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.16 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 -0.15 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 -0.13 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 -0.12 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.12 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.11 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.11 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.10 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.10 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.09 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 -0.08 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.07 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.57 -0.18 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 -0.19 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 -0.18 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 -0.19 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.88 -0.17 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.73 -0.19 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 -0.17 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 -0.16 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 -0.15 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.15 46 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 -0.13 46 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 -0.12 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.12 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 -0.11 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.11 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 -0.11 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.10 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.09 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.09 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.08 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.07 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.04 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.72 -0.19 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.55 -0.18 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.38 -0.18 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 -0.18 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 -0.18 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.93 -0.18 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 -0.16 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.17 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.55 -0.17 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 -0.16 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.34 -0.15 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.24 -0.14 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.15 -0.13 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.06 -0.14 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 -0.13 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 -0.12 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.13 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.12 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.13 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.11 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 -0.10 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.09 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.08 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.06 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 3 0
TOTAL CALL 83 9,816 +61
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 78 0
29APR26 7.00 P 0.06 0.06 0.06 0.06 +0.02 48 30 85 +30
29APR26 7.25 P 0.10 0.12 0.10 0.11 +0.04 47 120 477 +120
29APR26 7.50 P 0.00 0.00 0.00 0.20 +0.07 47 0 205 0
29APR26 7.75 P 0.28 0.28 0.28 0.32 +0.10 47 2 122 +2
29APR26 8.00 P 0.39 0.39 0.39 0.45 +0.11 43 10 128 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 +0.15 45 0 39 0
29APR26 8.50 P 0.00 0.00 0.00 0.86 +0.18 45 0 299 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 +0.20 46 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 +0.23 53 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.57 +0.24 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 +0.22 0 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 +0.24 0 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 0 -6
29APR26 10.50 P 0.00 0.00 0.00 2.82 +0.22 0 0 33 -69
29APR26 11.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.82 +0.22 0 0 0 -26
29APR26 13.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 6.25 P 0.07 0.08 0.07 0.05 +0.01 46 62 62 +62
28MAY26 6.50 P 0.10 0.10 0.10 0.08 +0.02 45 45 60 +45
28MAY26 6.75 P 0.14 0.14 0.14 0.13 +0.03 46 30 105 +15
28MAY26 7.00 P 0.19 0.20 0.19 0.20 +0.04 46 32 122 +32
28MAY26 7.25 P 0.27 0.27 0.27 0.29 +0.06 47 15 90 +15
28MAY26 7.50 P 0.37 0.37 0.37 0.40 +0.09 47 2 77 +2
28MAY26 7.75 P 0.47 0.51 0.47 0.51 +0.09 45 3 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 +0.11 46 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.82 +0.13 45 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 +0.18 46 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.20 +0.16 45 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 +0.17 44 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 +0.21 43 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.84 +0.21 40 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 +0.19 0 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 +0.22 44 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.82 +0.22 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.82 +0.22 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.03 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.04 46 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.04 45 0 15 0
29JUN26 7.00 P 0.31 0.31 0.31 0.32 +0.06 46 4 41 +4
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.07 45 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.09 45 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.10 45 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 +0.10 44 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.10 42 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 +0.11 42 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.29 +0.13 43 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.48 +0.17 42 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.70 +0.18 43 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 +0.22 43 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.13 +0.17 42 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 +0.16 35 10 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 +0.20 0 0 395 0
29JUN26 11.00 P 3.30 3.30 3.30 3.33 +0.23 45 5 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 +0.25 60 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.82 +0.22 0 0 0 -80
29JUN26 13.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 -24
29JUN26 13.50 P 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.32 +0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.82 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.32 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.82 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.32 +0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.32 +0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.32 +0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.32 +0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.32 +0.23 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.32 +0.04 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.52 +0.08 45 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 +0.08 45 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 0.75 +0.09 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.89 +0.09 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 +0.12 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 +0.10 43 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.38 +0.12 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.58 +0.15 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.77 +0.17 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.98 +0.14 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.18 +0.13 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 +0.17 43 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.84 +0.16 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.35 +0.22 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.83 +0.23 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.03 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.05 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 +0.05 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.06 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.06 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.07 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.08 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.09 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.11 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.12 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.10 42 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.15 44 0 31 0
29SEP26 9.50 P 2.16 2.16 2.16 2.13 +0.16 44 1 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.17 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.19 45 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.20 44 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 +0.19 45 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.87 +0.21 43 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 +0.23 44 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.82 +0.22 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.82 +0.22 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 -2
29SEP26 15.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 -3
29SEP26 15.50 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.32 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.82 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.32 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.82 +0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.32 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.32 +0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.32 +0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.32 +0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.32 +0.23 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.04 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.05 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.06 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 +0.06 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.07 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 +0.08 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.09 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 +0.09 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.10 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.10 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.11 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.08 43 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.14 45 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.17 45 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.13 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.17 45 10 39 +10
30DEC26 10.50 P 0.00 0.00 0.00 3.12 +0.16 45 0 15 0
30DEC26 11.00 P 3.48 3.48 3.48 3.53 +0.17 44 33 91 +33
30DEC26 11.50 P 0.00 0.00 0.00 3.98 +0.17 45 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 +0.16 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.87 +0.17 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.33 +0.19 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.82 +0.21 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.34 +0.24 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.83 +0.23 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 -10
30DEC26 16.50 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
30MAR27 5.50 P 0.32 0.32 0.32 0.34 +0.03 45 5 5 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.43 +0.03 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 +0.05 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.06 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 +0.05 45 0 0 0
30MAR27 7.00 P 0.90 0.90 0.90 0.92 +0.05 45 1 0 -1
30MAR27 7.25 P 0.00 0.00 0.00 1.02 +0.04 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 +0.01 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 +0.05 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 +0.09 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 +0.09 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.09 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 +0.10 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.11 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.12 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.12 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.13 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 +0.12 44 0 0 0
30MAR27 11.00 P 3.60 3.60 3.60 3.64 +0.13 44 5 5 +5
30MAR27 11.50 P 0.00 0.00 0.00 4.07 +0.15 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.48 +0.14 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.93 +0.16 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.38 +0.17 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.85 +0.19 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.34 +0.19 41 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.83 +0.23 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.34 +0.24 45 0 0 0
TOTAL PUT 425 9,477 +159
ALL CONTRACTS TOTAL 804,656 17,651,520 +272,061
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED